The highest closing price for Mativ (MATV) all-time was $40.43, on March 12, 2021. The latest price is $10.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $11.27 | $11.55 | $11.00 | $11.10 | 1,487,700 |
September 2025 | $12.27 | $12.84 | $11.01 | $11.31 | 10,605,500 |
August 2025 | $6.36 | $12.79 | $6.12 | $12.57 | 17,189,800 |
July 2025 | $6.69 | $7.83 | $6.50 | $6.57 | 11,138,100 |
June 2025 | $6.34 | $7.01 | $5.98 | $6.76 | 12,819,800 |
May 2025 | $4.98 | $6.34 | $4.75 | $5.67 | 11,478,000 |
April 2025 | $6.03 | $6.27 | $4.23 | $4.98 | 15,586,100 |
March 2025 | $6.50 | $7.22 | $4.88 | $6.07 | 42,649,100 |
February 2025 | $8.87 | $9.08 | $5.99 | $6.47 | 12,481,400 |
January 2025 | $10.53 | $11.60 | $8.82 | $9.15 | 8,621,400 |
December 2024 | $12.68 | $12.86 | $10.24 | $10.44 | 12,558,200 |
November 2024 | $14.82 | $16.61 | $11.26 | $12.59 | 8,716,300 |
October 2024 | $16.03 | $16.45 | $14.63 | $14.69 | 5,470,600 |
September 2024 | $17.68 | $18.97 | $16.05 | $16.15 | 6,968,600 |
August 2024 | $18.07 | $18.54 | $13.49 | $18.02 | 7,999,600 |
July 2024 | $16.03 | $18.51 | $14.67 | $18.04 | 10,467,500 |
June 2024 | $17.26 | $17.26 | $14.87 | $16.03 | 6,610,600 |
May 2024 | $17.26 | $18.28 | $15.95 | $16.98 | 7,422,600 |
April 2024 | $17.77 | $17.86 | $15.86 | $17.17 | 5,833,200 |
March 2024 | $16.18 | $17.88 | $16.00 | $17.63 | 9,973,600 |
February 2024 | $11.28 | $16.45 | $10.08 | $16.24 | 12,275,300 |
January 2024 | $14.15 | $14.94 | $11.19 | $11.25 | 11,499,700 |
December 2023 | $10.97 | $14.81 | $10.85 | $14.31 | 14,744,200 |
November 2023 | $12.11 | $13.59 | $10.85 | $10.94 | 13,677,000 |
October 2023 | $13.18 | $13.64 | $11.76 | $12.15 | 9,091,200 |
Daily pricing data for Mativ dates back to 11/9/1995, and may be incomplete.
