The highest closing price for Mativ (MATV) all-time was $40.76, on March 12, 2021. The latest price is $11.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $6.41 | $11.65 | $6.17 | $11.58 | 9,624,000 |
July 2025 | $6.74 | $7.89 | $6.55 | $6.62 | 11,138,100 |
June 2025 | $6.39 | $7.07 | $6.03 | $6.82 | 12,819,800 |
May 2025 | $5.02 | $6.39 | $4.79 | $5.72 | 11,478,000 |
April 2025 | $6.08 | $6.32 | $4.27 | $5.02 | 15,586,100 |
March 2025 | $6.56 | $7.28 | $4.92 | $6.12 | 42,649,100 |
February 2025 | $8.94 | $9.15 | $6.03 | $6.53 | 12,481,400 |
January 2025 | $10.62 | $11.69 | $8.89 | $9.22 | 8,621,400 |
December 2024 | $12.78 | $12.97 | $10.32 | $10.52 | 12,558,200 |
November 2024 | $14.94 | $16.74 | $11.36 | $12.70 | 8,716,300 |
October 2024 | $16.16 | $16.59 | $14.75 | $14.81 | 5,470,600 |
September 2024 | $17.82 | $19.13 | $16.19 | $16.28 | 6,968,600 |
August 2024 | $18.22 | $18.70 | $13.60 | $18.17 | 7,999,600 |
July 2024 | $16.16 | $18.66 | $14.79 | $18.19 | 10,467,500 |
June 2024 | $17.40 | $17.40 | $14.99 | $16.16 | 6,610,600 |
May 2024 | $17.40 | $18.43 | $16.08 | $17.12 | 7,422,600 |
April 2024 | $17.91 | $18.01 | $15.99 | $17.31 | 5,833,200 |
March 2024 | $16.32 | $18.03 | $16.13 | $17.77 | 9,973,600 |
February 2024 | $11.38 | $16.58 | $10.16 | $16.37 | 12,275,300 |
January 2024 | $14.26 | $15.06 | $11.28 | $11.34 | 11,499,700 |
December 2023 | $11.06 | $14.93 | $10.93 | $14.43 | 14,744,200 |
November 2023 | $12.21 | $13.70 | $10.93 | $11.03 | 13,677,000 |
October 2023 | $13.28 | $13.75 | $11.85 | $12.25 | 9,091,200 |
September 2023 | $15.48 | $15.79 | $12.97 | $13.34 | 8,411,200 |
August 2023 | $15.21 | $17.09 | $15.09 | $15.34 | 12,792,800 |
Daily pricing data for Mativ dates back to 11/9/1995, and may be incomplete.
