Mativ Holdings Inc. (MATV)
USD 12.18
(-0.65%)
USD 12.18
(-0.65%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 May, 2025 | 6.3 | 6.34 | 6.05 | 6.11 | 572.3 Thousand |
| 13 May, 2025 | 6.36 | 6.47 | 6.25 | 6.38 | 573.6 Thousand |
| 12 May, 2025 | 6.06 | 6.5 | 6.04 | 6.27 | 781.6 Thousand |
| 09 May, 2025 | 5.45 | 5.7 | 5.41 | 5.67 | 476.4 Thousand |
| 08 May, 2025 | 5.01 | 5.49 | 4.87 | 5.48 | 974 Thousand |
| 07 May, 2025 | 5.21 | 5.21 | 5.01 | 5.03 | 454.1 Thousand |
| 06 May, 2025 | 5.15 | 5.29 | 5.05 | 5.11 | 367.2 Thousand |
| 05 May, 2025 | 5.22 | 5.34 | 5.12 | 5.24 | 370.5 Thousand |
| 02 May, 2025 | 5.3 | 5.39 | 5.14 | 5.3 | 350.8 Thousand |
| 01 May, 2025 | 5.11 | 5.25 | 5.08 | 5.11 | 428.5 Thousand |
MATX
MAV
MAX
MAN
MANU
MAS