The highest closing price for Mativ (MATV) last month was $13.11, on November 12. It was up 18.1% for the month. The latest price is $12.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $12.79 | $12.79 | $12.47 | $12.49 | 93,500 |
November 26 2025 | $12.53 | $12.86 | $12.51 | $12.60 | 256,300 |
November 25 2025 | $12.32 | $13.09 | $12.32 | $12.52 | 580,400 |
November 24 2025 | $12.17 | $12.43 | $11.89 | $12.32 | 234,500 |
November 21 2025 | $11.55 | $12.32 | $11.52 | $12.15 | 294,200 |
November 20 2025 | $11.97 | $12.20 | $11.43 | $11.53 | 413,600 |
November 19 2025 | $11.91 | $11.99 | $11.67 | $11.90 | 313,300 |
November 18 2025 | $11.99 | $12.15 | $11.58 | $11.85 | 311,100 |
November 17 2025 | $12.59 | $12.59 | $11.94 | $12.02 | 303,500 |
November 14 2025 | $12.84 | $12.87 | $12.55 | $12.65 | 334,300 |
November 13 2025 | $13.04 | $13.46 | $13.01 | $13.09 | 457,500 |
November 12 2025 | $13.01 | $13.30 | $12.92 | $13.11 | 348,300 |
November 11 2025 | $12.45 | $13.19 | $12.45 | $13.04 | 490,900 |
November 10 2025 | $12.25 | $12.44 | $11.94 | $12.40 | 522,700 |
November 07 2025 | $12.60 | $12.60 | $11.66 | $12.00 | 500,200 |
November 06 2025 | $11.52 | $12.86 | $11.52 | $12.74 | 842,400 |
November 05 2025 | $10.10 | $10.50 | $10.08 | $10.45 | 424,800 |
November 04 2025 | $10.22 | $10.38 | $10.13 | $10.20 | 318,700 |
November 03 2025 | $10.58 | $10.61 | $10.22 | $10.37 | 253,400 |
Daily pricing data for Mativ dates back to 11/9/1995, and may be incomplete.
