Mativ Holdings Inc. (MATV)

USD 12.18

(-0.65%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 10.8 11.0 10.66 10.87 195.2 Thousand
20 Oct, 2025 10.61 10.81 10.52 10.78 238.6 Thousand
17 Oct, 2025 10.73 10.87 10.41 10.5 313.5 Thousand
16 Oct, 2025 11.17 11.17 10.56 10.79 372.3 Thousand
15 Oct, 2025 11.22 11.29 10.99 11.12 431.7 Thousand
14 Oct, 2025 10.01 11.16 9.92 11.15 686.2 Thousand
13 Oct, 2025 9.97 10.47 9.91 10.41 395 Thousand
10 Oct, 2025 10.42 10.51 9.68 9.72 326.1 Thousand
09 Oct, 2025 10.65 10.69 10.4 10.43 323.1 Thousand
08 Oct, 2025 10.85 10.85 10.54 10.68 279.4 Thousand