MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MATV — Mativ Holdings, Inc.
NYSEMativ Holdings, Inc.
$12.21
+0.10(+0.83%)
- O
- 12.25
- H
- 12.36
- L
- 12.20
- V
- 385.21K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$12.21
Period Return+133.46%
Period High$15.48
Period Low$4.87
Avg Daily Volume481.9K
Total Trading Days365
MATV — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $12.25 | $12.36 | $12.20 | $12.21 | +$0.10 | +0.83% | 385,210 | $12.25 | $12.20 $12.36 |
| Oct 5, 2026 | $11.78 | $12.14 | $11.47 | $12.11 | +$0.21 | +1.76% | 406,793 | $12.00 | $11.47 $12.14 |
| Oct 2, 2026 | $11.82 | $12.22 | $11.80 | $11.90 | +$0.25 | +2.15% | 379,074 | $11.99 | $11.80 $12.22 |
| Oct 1, 2026 | $11.60 | $11.72 | $11.13 | $11.65 | +$0.06 | +0.52% | 462,836 | $11.52 | $11.13 $11.72 |
| Sep 30, 2026 | $11.83 | $11.83 | $11.51 | $11.59 | $-0.14 | -1.19% | 460,736 | $11.62 | $11.51 $11.83 |
| Sep 29, 2026 | $11.83 | $11.93 | $11.66 | $11.73 | $-0.11 | -0.93% | 353,722 | $11.76 | $11.66 $11.93 |
| Sep 28, 2026 | $11.77 | $11.93 | $11.58 | $11.84 | $-0.08 | -0.67% | 346,430 | $11.83 | $11.58 $11.93 |
| Sep 25, 2026 | $12.17 | $12.26 | $11.87 | $11.92 | $-0.25 | -2.05% | 370,850 | $11.96 | $11.87 $12.26 |
| Sep 24, 2026 | $12.23 | $12.30 | $12.00 | $12.17 | $-0.12 | -0.98% | 439,234 | $12.15 | $12.00 $12.30 |
| Sep 23, 2026 | $12.43 | $12.48 | $12.26 | $12.29 | $-0.27 | -2.15% | 372,609 | $12.34 | $12.26 $12.48 |
| Sep 22, 2026 | $12.32 | $12.75 | $12.32 | $12.56 | +$0.36 | +2.95% | 585,091 | $12.55 | $12.32 $12.75 |
| Sep 21, 2026 | $12.11 | $12.32 | $11.96 | $12.20 | +$0.21 | +1.75% | 633,440 | $12.18 | $11.96 $12.32 |
| Sep 18, 2026 | $11.99 | $12.10 | $11.74 | $11.99 | $-0.15 | -1.24% | 999,015 | $11.96 | $11.74 $12.10 |
| Sep 17, 2026 | $12.20 | $12.32 | $11.97 | $12.14 | +$0.10 | +0.83% | 332,639 | $12.16 | $11.97 $12.32 |
| Sep 16, 2026 | $11.98 | $12.10 | $11.75 | $12.04 | +$0.15 | +1.26% | 591,066 | $11.97 | $11.75 $12.10 |
| Sep 15, 2026 | $11.72 | $12.08 | $11.71 | $11.89 | +$0.08 | +0.68% | 626,862 | $11.90 | $11.71 $12.08 |
| Sep 14, 2026 | $11.90 | $12.13 | $11.72 | $11.81 | $-0.13 | -1.09% | 426,747 | $11.91 | $11.72 $12.13 |
| Sep 11, 2026 | $12.54 | $12.54 | $11.92 | $11.94 | $-0.39 | -3.16% | 428,375 | $12.10 | $11.92 $12.54 |
| Sep 10, 2026 | $12.31 | $12.35 | $12.01 | $12.33 | $-0.11 | -0.88% | 379,714 | $12.21 | $12.01 $12.35 |
| Sep 9, 2026 | $12.61 | $12.68 | $12.41 | $12.44 | $-0.12 | -0.96% | 452,255 | $12.49 | $12.41 $12.68 |
| Sep 8, 2026 | $12.60 | $12.69 | $12.39 | $12.56 | $-0.10 | -0.79% | 574,451 | $12.54 | $12.39 $12.69 |
| Sep 4, 2026 | $12.54 | $12.72 | $12.37 | $12.66 | +$0.14 | +1.12% | 409,252 | $12.59 | $12.37 $12.72 |
| Sep 3, 2026 | $12.48 | $12.63 | $12.12 | $12.52 | +$0.04 | +0.32% | 382,983 | $12.41 | $12.12 $12.63 |
| Sep 2, 2026 | $12.10 | $12.64 | $12.10 | $12.48 | +$0.43 | +3.57% | 520,269 | $12.51 | $12.10 $12.64 |
| Sep 1, 2026 | $11.85 | $12.10 | $11.81 | $12.05 | +$0.16 | +1.35% | 388,234 | $12.01 | $11.81 $12.10 |
| Aug 31, 2026 | $12.11 | $12.19 | $11.73 | $11.89 | $-0.24 | -1.98% | 783,619 | $11.88 | $11.73 $12.19 |
| Aug 28, 2026 | $12.13 | $12.32 | $12.00 | $12.13 | $-0.05 | -0.41% | 417,164 | $12.12 | $12.00 $12.32 |
| Aug 27, 2026 | $12.30 | $12.30 | $12.02 | $12.18 | $-0.15 | -1.22% | 573,262 | $12.18 | $12.02 $12.30 |
| Aug 26, 2026 | $12.33 | $12.77 | $12.06 | $12.33 | $-0.02 | -0.16% | 1,313,884 | $12.38 | $12.06 $12.77 |
| Aug 25, 2026 | $12.02 | $12.59 | $11.96 | $12.35 | +$0.10 | +0.82% | 550,032 | $12.30 | $11.96 $12.59 |