The highest closing price for Mativ (MATV) all-time was $41.48, on March 12, 2021. The latest price is $6.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $5.11 | $6.50 | $4.87 | $6.38 | 4,776,690 |
April 2025 | $6.19 | $6.43 | $4.34 | $5.11 | 15,586,069 |
March 2025 | $6.67 | $7.41 | $5.01 | $6.23 | 42,649,538 |
February 2025 | $9.10 | $9.31 | $6.14 | $6.64 | 12,481,486 |
January 2025 | $10.81 | $11.90 | $9.05 | $9.38 | 8,621,449 |
December 2024 | $13.01 | $13.19 | $10.50 | $10.71 | 12,558,410 |
November 2024 | $15.20 | $17.04 | $11.55 | $12.92 | 8,717,009 |
October 2024 | $16.44 | $16.88 | $15.01 | $15.07 | 5,471,003 |
September 2024 | $18.14 | $19.46 | $16.47 | $16.57 | 6,968,829 |
August 2024 | $18.54 | $19.02 | $13.84 | $18.49 | 7,999,592 |
July 2024 | $16.44 | $18.99 | $15.05 | $18.51 | 10,467,363 |
June 2024 | $17.71 | $17.71 | $15.25 | $16.44 | 6,610,514 |
May 2024 | $17.71 | $18.75 | $16.36 | $17.42 | 7,422,399 |
April 2024 | $18.23 | $18.33 | $16.27 | $17.61 | 5,833,296 |
March 2024 | $16.60 | $18.35 | $16.42 | $18.08 | 9,973,728 |
February 2024 | $11.58 | $16.87 | $10.34 | $16.66 | 12,276,307 |
January 2024 | $14.51 | $15.33 | $11.48 | $11.54 | 11,500,006 |
December 2023 | $11.25 | $15.19 | $11.13 | $14.68 | 14,744,315 |
November 2023 | $12.42 | $13.94 | $11.13 | $11.22 | 13,677,418 |
October 2023 | $13.52 | $13.99 | $12.06 | $12.47 | 9,091,620 |
September 2023 | $15.75 | $16.07 | $13.20 | $13.57 | 8,411,065 |
August 2023 | $15.48 | $17.39 | $15.35 | $15.61 | 12,794,096 |
July 2023 | $14.41 | $15.40 | $13.17 | $14.89 | 6,942,537 |
June 2023 | $14.25 | $16.62 | $13.70 | $14.31 | 8,866,048 |
May 2023 | $17.83 | $18.07 | $13.85 | $14.25 | 9,452,996 |
Daily pricing data for Mativ dates back to 11/9/1995, and may be incomplete.
