The highest closing price for Mativ (MATV) all-time was $40.11, on March 12, 2021. The latest price is $12.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $12.44 | $13.11 | $11.78 | $12.62 | 2,644,841 |
November 2025 | $10.58 | $13.46 | $10.08 | $12.49 | 7,293,600 |
October 2025 | $11.18 | $11.70 | $9.60 | $10.60 | 7,860,000 |
September 2025 | $12.17 | $12.74 | $10.92 | $11.22 | 10,605,500 |
August 2025 | $6.31 | $12.68 | $6.07 | $12.47 | 17,189,800 |
July 2025 | $6.63 | $7.76 | $6.45 | $6.51 | 11,138,100 |
June 2025 | $6.29 | $6.96 | $5.93 | $6.71 | 12,819,800 |
May 2025 | $4.94 | $6.29 | $4.71 | $5.63 | 11,478,000 |
April 2025 | $5.99 | $6.22 | $4.20 | $4.94 | 15,586,100 |
March 2025 | $6.45 | $7.16 | $4.85 | $6.03 | 42,649,100 |
February 2025 | $8.80 | $9.01 | $5.94 | $6.42 | 12,481,400 |
January 2025 | $10.45 | $11.51 | $8.75 | $9.07 | 8,621,400 |
December 2024 | $12.58 | $12.76 | $10.16 | $10.36 | 12,558,200 |
November 2024 | $14.70 | $16.47 | $11.17 | $12.49 | 8,716,300 |
October 2024 | $15.90 | $16.32 | $14.51 | $14.57 | 5,470,600 |
September 2024 | $17.54 | $18.82 | $15.93 | $16.02 | 6,968,600 |
August 2024 | $17.93 | $18.40 | $13.38 | $17.88 | 7,999,600 |
July 2024 | $15.90 | $18.36 | $14.55 | $17.90 | 10,467,500 |
June 2024 | $17.12 | $17.12 | $14.75 | $15.90 | 6,610,600 |
May 2024 | $17.13 | $18.14 | $15.82 | $16.85 | 7,422,600 |
April 2024 | $17.63 | $17.72 | $15.74 | $17.03 | 5,833,200 |
March 2024 | $16.06 | $17.74 | $15.87 | $17.49 | 9,973,600 |
February 2024 | $11.20 | $16.32 | $10.00 | $16.11 | 12,275,300 |
January 2024 | $14.03 | $14.82 | $11.10 | $11.16 | 11,499,700 |
December 2023 | $10.88 | $14.69 | $10.76 | $14.20 | 14,744,200 |
Daily pricing data for Mativ dates back to 11/9/1995, and may be incomplete.
