Mativ Holdings Inc (MATV)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.31 | 7.60743321719 | 17.22 | 18.87 | 16.99 | 284036 | 17.99569307 | CS |
| 4 | 1.57 | 9.2570754717 | 16.96 | 18.87 | 15.52 | 509126 | 16.78663369 | CS |
| 12 | 0.08 | 0.433604336043 | 18.45 | 19.34 | 15.52 | 398905 | 17.30972477 | CS |
| 26 | 5.51 | 42.3195084485 | 13.02 | 19.34 | 10.78 | 422025 | 16.7195271 | CS |
| 52 | 2.77 | 17.576142132 | 15.76 | 19.34 | 10.78 | 488614 | 15.49537255 | CS |
| 156 | -5.33 | -22.3386420788 | 23.86 | 28.99 | 10.78 | 445372 | 18.17628934 | CS |
| 260 | -5.33 | -22.3386420788 | 23.86 | 28.99 | 10.78 | 445372 | 18.17628934 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 18.72 | 0.7 | 3.88 | 18.34 | 18.73 | 18.09 | 296318 |
| 1721947200 | 18.02 | 0.63 | 3.62 | 17.4 | 18.1 | 17.35 | 319691 |
| 1721860800 | 17.39 | -0.56 | -3.12 | 17.95 | 18.16 | 17.39 | 231578 |
| 1721774400 | 17.95 | 0.2 | 1.10 | 17.62 | 18.21 | 17.43 | 297325 |
| 1721688000 | 17.755 | 0.63 | 3.65 | 17.22 | 17.755 | 16.99 | 162756 |
| 1721428800 | 17.13 | -0.21 | -1.21 | 17.39 | 17.435 | 16.84 | 341302 |
| 1721342400 | 17.34 | 0.29 | 1.70 | 17.03 | 17.56 | 17 | 373691 |
| 1721256000 | 17.05 | 0.2 | 1.19 | 17.22 | 17.48 | 16.71 | 1177758 |
| 1721169600 | 16.85 | 0.91 | 5.71 | 16.12 | 17.31 | 15.84 | 3067840 |
| 1721083200 | 15.94 | 0.2 | 1.27 | 15.85 | 16.079999 | 15.71 | 417238 |
| 1720824000 | 15.74 | -0.39 | -2.42 | 16.44 | 16.67 | 15.68 | 433702 |
| 1720737600 | 16.129999 | 0.51 | 3.27 | 16.239999 | 16.35 | 15.71 | 1015741 |
| 1720651200 | 15.62 | -0.32 | -2.01 | 15.99 | 16.105 | 15.52 | 277821 |
| 1720564800 | 15.94 | -0.32 | -1.97 | 16.2 | 16.27 | 15.83 | 171586 |
| 1720478400 | 16.26 | 0.25 | 1.56 | 16.29 | 16.39 | 16.04 | 210668 |
| 1720219200 | 16.01 | -0.5 | -3.03 | 16.35 | 16.53 | 15.82 | 157332 |
| 1720040640 | 16.51 | 0.51 | 3.19 | 16.2 | 16.6142 | 16 | 141002 |
| 1719960000 | 16 | 0.01 | 0.06 | 16.05 | 16.26 | 15.86 | 204292 |
| 1719873600 | 15.99 | -0.97 | -5.72 | 16.96 | 16.96 | 15.85 | 226361 |
| 1719614400 | 16.96 | -0.04 | -0.24 | 17.34 | 17.46 | 16.68 | 560125 |
| 1719528000 | 17 | 0.01 | 0.06 | 17.11 | 17.23 | 16.767299 | 172276 |
| 1719441600 | 16.99 | 0.08 | 0.47 | 16.71 | 17.01 | 16.61 | 182189 |
| 1719355200 | 16.91 | -0.36 | -2.08 | 17.1 | 17.19 | 16.8314 | 173057 |
| 1719268800 | 17.27 | 0.09 | 0.52 | 17.2 | 17.6 | 17.05 | 225345 |
| 1719009600 | 17.18 | 0.08 | 0.47 | 16.98 | 17.43 | 16.9325 | 1009448 |
| 1718923200 | 17.1 | -0.08 | -0.47 | 16.98 | 17.3 | 16.93 | 247508 |
| 1718750400 | 17.18 | 0.25 | 1.48 | 16.93 | 17.43 | 16.86 | 407219 |
| 1718664000 | 16.93 | 0.4 | 2.42 | 16.29 | 16.93 | 15.73 | 309418 |
| 1718404800 | 16.53 | -1.29 | -7.24 | 17.51 | 17.64 | 16.35 | 311650 |
| 1718318400 | 17.82 | -0.01 | -0.06 | 17.73 | 17.92 | 17.53 | 240468 |
| 1718232000 | 17.83 | 1.09 | 6.51 | 17.615 | 18.2 | 17.47 | 327497 |
| 1718145600 | 16.739999 | 0.28 | 1.70 | 16.26 | 17.05 | 16.1 | 408989 |
| 1718059200 | 16.46 | -0.35 | -2.08 | 16.59 | 16.62 | 16.309999 | 328178 |
| 1717800000 | 16.81 | -0.41 | -2.38 | 16.87 | 17.21 | 16.68 | 287989 |
| 1717713600 | 17.22 | 0.12 | 0.70 | 17.05 | 17.39 | 17.05 | 252898 |
| 1717627200 | 17.1 | 0.23 | 1.36 | 17.07 | 17.11 | 16.77 | 209350 |
| 1717540800 | 16.87 | -0.59 | -3.38 | 17.18 | 17.18 | 16.67 | 332251 |
| 1717454400 | 17.46 | -0.51 | -2.84 | 18.26 | 18.26 | 17.36 | 614127 |
| 1717195200 | 17.97 | -0.43 | -2.34 | 18.51 | 18.51 | 17.82 | 244451 |
| 1717108800 | 18.4 | 0.76 | 4.31 | 17.77 | 18.4 | 17.69 | 402660 |
| 1717022400 | 17.64 | -0.8 | -4.34 | 18.03 | 18.09 | 17.58 | 362897 |
| 1716936000 | 18.44 | -0.28 | -1.50 | 18.85 | 18.955 | 18.19 | 434582 |
| 1716590400 | 18.72 | -0.09 | -0.48 | 18.98 | 19.34 | 18.7 | 417576 |
| 1716504000 | 18.81 | -0.07 | -0.37 | 18.86 | 18.86 | 18.49 | 329233 |
| 1716417600 | 18.88 | -0.17 | -0.89 | 18.86 | 19.08 | 18.73 | 361341 |
| 1716331200 | 19.05 | 0.57 | 3.08 | 18.39 | 19.05 | 18.37 | 313869 |
| 1716244800 | 18.48 | 0.17 | 0.93 | 18.38 | 18.55 | 18.295 | 360973 |
| 1715985600 | 18.31 | 0.36 | 2.01 | 18.13 | 18.31 | 17.915 | 300176 |
| 1715899200 | 17.95 | 0.17 | 0.96 | 17.62 | 17.99 | 17.5 | 345770 |
| 1715812800 | 17.78 | -0.01 | -0.06 | 18.06 | 18.22 | 17.78 | 225772 |
| 1715726400 | 17.79 | 0.75 | 4.40 | 17.53 | 17.95 | 17.474 | 295985 |
| 1715640000 | 17.04 | -1.1 | -6.06 | 18.45 | 18.59 | 17.03 | 453077 |
| 1715380800 | 18.14 | -0.34 | -1.84 | 18.49 | 18.89 | 18 | 275192 |
| 1715294400 | 18.48 | -0.05 | -0.27 | 17.605 | 18.6 | 16.96 | 452197 |
| 1715208000 | 18.53 | 0.39 | 2.15 | 18.07 | 18.53 | 18.07 | 361737 |
| 1715121600 | 18.14 | -0.27 | -1.47 | 18.53 | 18.62 | 18.05 | 363208 |
| 1715035200 | 18.41 | 0.17 | 0.93 | 18.45 | 18.78 | 18.34 | 314292 |
| 1714776000 | 18.24 | -0.11 | -0.60 | 18.73 | 18.81 | 18.14 | 196826 |
| 1714689600 | 18.35 | 0.35 | 1.94 | 18.26 | 18.5 | 18.23 | 295440 |
| 1714603200 | 18 | -0.26 | -1.42 | 18.36 | 18.76 | 17.97 | 291287 |
| 1714516800 | 18.26 | -0.3 | -1.62 | 18.19 | 18.545 | 18.15 | 205768 |
| 1714430400 | 18.56 | 0.68 | 3.80 | 17.94 | 18.74 | 17.94 | 274617 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
