Mativ Holdings Inc (MH2)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -9.61538461538 | 10.4 | 10.4 | 10 | 267 | 10 | DE |
| 4 | -2.1 | -18.2608695652 | 11.5 | 11.8 | 10 | 481 | 11.37242456 | DE |
| 12 | -6 | -38.961038961 | 15.4 | 16.1 | 10 | 688 | 13.01105755 | DE |
| 26 | -6.9 | -42.3312883436 | 16.3 | 17.2 | 10 | 625 | 13.32845052 | DE |
| 52 | -6.9 | -42.3312883436 | 16.3 | 17.2 | 10 | 625 | 13.32845052 | DE |
| 156 | -6.9 | -42.3312883436 | 16.3 | 17.2 | 10 | 625 | 13.32845052 | DE |
| 260 | -6.9 | -42.3312883436 | 16.3 | 17.2 | 10 | 625 | 13.32845052 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1736458020 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1736371620 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1736285220 | 10 | -0.5 | -4.76 | 10.4 | 10.4 | 10 | 267 |
| 1736198820 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1735939620 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1735853220 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1735594020 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1735334820 | 10.5 | -0.3 | -2.78 | 10.8 | 10.8 | 10.5 | 142 |
| 1734989220 | 10.8 | -0.5 | -4.42 | 10.8 | 10.8 | 10.8 | 150 |
| 1734730020 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1734643620 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1734557220 | 11.3 | 0.1 | 0.89 | 11.1 | 11.3 | 11.1 | 61 |
| 1734470820 | 11.2 | -0.6 | -5.08 | 11.7 | 11.7 | 11.2 | 645 |
| 1734384420 | 11.8 | 0.4 | 3.51 | 11.5 | 11.8 | 11.5 | 1618 |
| 1734125220 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1734038820 | 11.4 | -0.8 | -6.56 | 11.4 | 11.4 | 11.4 | 57 |
| 1733952420 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1733866020 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1733779620 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1733520420 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1733434020 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1733347620 | 12.2 | 0.7 | 6.09 | 12.2 | 12.2 | 12.2 | 400 |
| 1733261220 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1733174820 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1732915620 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1732829220 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1732742820 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1732656420 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1732570020 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1732310820 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1732224420 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1732138020 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1732051620 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1731965220 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 40 |
| 1731705960 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1731619560 | 11.5 | -0.5 | -4.17 | 11.5 | 11.5 | 11.5 | 123 |
| 1731533160 | 12 | -0.7 | -5.51 | 12.1 | 12.1 | 12 | 1840 |
| 1731446820 | 12.7 | 0.1 | 0.79 | 12.9 | 12.9 | 12.7 | 875 |
| 1731360420 | 12.6 | 0 | 0.00 | 12.5 | 12.6 | 12.5 | 55 |
| 1731101220 | 12.6 | -0.3 | -2.33 | 12.6 | 12.6 | 12.6 | 2000 |
| 1731014760 | 12.9 | -3.2 | -19.88 | 16 | 16 | 12.9 | 1550 |
| 1730928360 | 16.1 | 1.7 | 11.81 | 16.1 | 16.1 | 16.1 | 2000 |
| 1730841960 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1730755560 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1730496360 | 14.4 | -0.4 | -2.70 | 14.4 | 14.4 | 14.4 | 10 |
| 1730406360 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1730319960 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1730233560 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1730147160 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1729887960 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1729801560 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1729715160 | 14.8 | -0.6 | -3.90 | 14.7 | 14.8 | 14.7 | 1010 |
| 1729628760 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1729542360 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1729283160 | 15.4 | 0.9 | 6.21 | 15.4 | 15.4 | 15.4 | 225 |
| 1729148400 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1729062000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1728975600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1728889200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1728630000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
