The highest closing price for Mativ (MATV) last month was $6.35, on April 2. It was down 17.4% for the month. The latest price is $6.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $5.18 | $5.27 | $4.99 | $5.11 | 463,500 |
April 29 2025 | $5.23 | $5.38 | $5.21 | $5.33 | 391,700 |
April 28 2025 | $5.27 | $5.42 | $5.12 | $5.26 | 445,800 |
April 25 2025 | $5.17 | $5.28 | $5.10 | $5.27 | 492,600 |
April 24 2025 | $4.94 | $5.26 | $4.91 | $5.23 | 651,200 |
April 23 2025 | $5.13 | $5.30 | $4.91 | $4.96 | 584,900 |
April 22 2025 | $4.63 | $4.97 | $4.58 | $4.92 | 797,000 |
April 21 2025 | $4.50 | $4.58 | $4.45 | $4.58 | 609,400 |
April 17 2025 | $4.62 | $4.83 | $4.58 | $4.60 | 592,000 |
April 16 2025 | $4.63 | $4.75 | $4.49 | $4.62 | 469,200 |
April 15 2025 | $4.76 | $4.84 | $4.62 | $4.70 | 537,900 |
April 14 2025 | $4.97 | $5.09 | $4.72 | $4.80 | 505,700 |
April 11 2025 | $4.69 | $4.90 | $4.61 | $4.85 | 678,546 |
April 10 2025 | $5.04 | $5.16 | $4.62 | $4.74 | 796,754 |
April 09 2025 | $4.63 | $5.27 | $4.49 | $5.21 | 1,198,712 |
April 08 2025 | $4.88 | $4.88 | $4.53 | $4.67 | 1,428,108 |
April 07 2025 | $4.55 | $5.22 | $4.34 | $4.71 | 1,128,755 |
April 04 2025 | $5.00 | $5.00 | $4.54 | $4.86 | 1,677,478 |
April 03 2025 | $5.91 | $6.03 | $5.23 | $5.27 | 803,470 |
April 02 2025 | $6.17 | $6.43 | $6.12 | $6.35 | 665,957 |
April 01 2025 | $6.19 | $6.35 | $6.09 | $6.29 | 667,389 |
Daily pricing data for Mativ dates back to 11/9/1995, and may be incomplete.
