Mativ Holdings Inc. (MATV)

USD 12.18

(-0.65%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2025 12.09 12.25 11.67 11.94 311.1 Thousand
17 Nov, 2025 12.69 12.69 12.03 12.12 303.5 Thousand
14 Nov, 2025 12.94 12.97 12.65 12.75 334.3 Thousand
13 Nov, 2025 13.14 13.57 13.11 13.19 457.5 Thousand
12 Nov, 2025 13.11 13.41 13.02 13.21 348.3 Thousand
11 Nov, 2025 12.55 13.29 12.55 13.14 490.9 Thousand
10 Nov, 2025 12.35 12.54 12.03 12.5 522.7 Thousand
07 Nov, 2025 12.7 12.7 11.75 12.1 500.2 Thousand
06 Nov, 2025 11.61 12.96 11.61 12.84 842.4 Thousand
05 Nov, 2025 10.18 10.58 10.16 10.53 424.8 Thousand