Free Trial

Mativ (MATV) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free MATV Stock Alerts
$18.31
+0.36 (+2.01%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Mativ Stock Price Performance

5 Day
Performance
+2.92%
1 Month
Performance
+2.35%
3 Month
Performance
+45.32%
6 Month
Performance
+33.55%
Year-To-Date
Performance
+19.60%
1 Year
Performance
+3.15%
Receive MATV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mativ and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

MATV Stock Chart for Sunday, May, 19, 2024

MATV Chart by TradingView

Mativ Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$17.95$18.30
+1.95%		$18.31$17.92300,176 shs$994.06 million
05/16/2024$17.78$17.95
+0.96%		$17.99$17.50224,460 shs$975.04 million
05/15/2024$17.79$17.78
-0.06%		$18.22$17.78225,767 shs$965.81 million
05/14/2024$17.04$17.79
+4.40%		$17.95$17.47295,985 shs$966.35 million
05/13/2024$18.14$17.04
-6.06%		$18.59$17.03438,910 shs$925.61 million
05/10/2024$18.48$18.14
-1.84%		$18.89$18.01274,692 shs$985.00 million
05/09/2024$18.53$18.48
-0.27%		$18.60$17.02452,197 shs$1.00 billion
05/08/2024$18.14$18.53
+2.15%		$18.53$18.07305,374 shs$1.01 billion
05/07/2024$18.41$18.14
-1.47%		$18.62$18.05363,199 shs$985.00 million
05/06/2024$18.24$18.41
+0.93%		$18.78$18.34314,292 shs$999.66 million
05/03/2024$18.35$18.24
-0.60%		$18.81$18.14196,826 shs$990.43 million
05/02/2024$18.00$18.35
+1.94%		$18.50$18.23295,440 shs$996.41 million
05/01/2024$18.26$18.00
-1.40%		$18.76$17.97291,040 shs$977.40 million
04/30/2024$18.57$18.26
-1.70%		$18.55$18.15205,469 shs$991.25 million
04/29/2024$17.88$18.57
+3.86%		$18.74$18.01274,617 shs$1.01 billion
04/26/2024$17.84$17.90
+0.34%		$18.21$17.62184,408 shs$971.97 million
04/25/2024$18.34$17.84
-2.73%		$18.25$17.70249,169 shs$968.71 million
04/24/2024$18.19$18.34
+0.82%		$18.35$17.85225,489 shs$995.86 million
04/23/2024$17.85$18.19
+1.90%		$18.33$17.62221,121 shs$987.72 million
04/22/2024$17.88$17.85
-0.17%		$18.07$17.71242,642 shs$969.26 million
04/19/2024$17.62$17.89
+1.53%		$17.89$17.40263,365 shs$971.43 million
04/18/2024$17.22$17.62
+2.32%		$17.87$17.31316,862 shs$956.77 million
04/17/2024$17.42$17.22
-1.15%		$17.84$17.16216,171 shs$935.05 million
04/16/2024$17.40$17.42
+0.11%		$17.56$16.87225,821 shs$945.91 million
04/15/2024$17.42$17.40
-0.11%		$17.58$17.18249,265 shs$944.82 million
04/12/2024$17.86$17.42
-2.46%		$17.90$17.32186,124 shs$945.91 million
04/11/2024$17.74$17.86
+0.68%		$18.06$17.60224,300 shs$969.80 million
04/10/2024$18.58$17.74
-4.52%		$18.12$17.50270,784 shs$963.28 million
04/09/2024$18.38$18.58
+1.09%		$18.71$18.44233,680 shs$1.01 billion
04/08/2024$18.61$18.38
-1.24%		$18.95$18.35169,020 shs$998.03 million
04/05/2024$18.50$18.61
+0.59%		$18.70$18.36191,696 shs$1.01 billion
04/04/2024$18.38$18.50
+0.65%		$19.00$18.39271,790 shs$1.00 billion
04/03/2024$18.65$18.38
-1.45%		$18.75$17.78553,648 shs$998.03 million
04/02/2024$18.56$18.65
+0.48%		$18.68$17.93594,978 shs$1.01 billion
04/01/2024$18.75$18.56
-1.01%		$18.92$18.37236,688 shs$1.01 billion
03/29/2024$18.75$18.75$19.03$18.34557,088 shs$1.02 billion
03/28/2024$18.41$18.75
+1.85%		$19.03$18.34557,088 shs$1.02 billion
03/27/2024$17.79$18.41
+3.49%		$18.75$18.03572,188 shs$999.66 million
03/26/2024$17.55$17.79
+1.37%		$18.12$17.69351,437 shs$966.00 million
03/25/2024$17.45$17.55
+0.57%		$18.01$17.55322,873 shs$952.97 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/22/2024$17.90$17.45
-2.51%		$18.07$17.36280,260 shs$947.54 million
03/21/2024$18.02$17.90
-0.67%		$18.09$17.71362,039 shs$971.97 million
03/20/2024$17.54$18.02
+2.74%		$18.22$17.71497,464 shs$978.49 million
03/19/2024$17.75$17.54
-1.18%		$18.07$17.25346,462 shs$952.42 million
03/18/2024$17.88$17.75
-0.73%		$17.94$17.51436,164 shs$963.83 million
03/15/2024$17.54$17.88
+1.94%		$18.15$17.381.73 million shs$970.88 million
03/14/2024$18.11$17.54
-3.15%		$18.09$17.37351,767 shs$952.42 million
03/13/2024$18.03$18.11
+0.44%		$18.50$17.91476,873 shs$983.37 million
03/12/2024$18.15$18.03
-0.66%		$18.42$17.80380,118 shs$979.03 million
03/11/2024$18.00$18.15
+0.83%		$18.55$17.69423,529 shs$985.55 million
03/08/2024$18.18$17.99
-1.05%		$18.90$17.99377,888 shs$976.86 million
03/07/2024$18.04$18.18
+0.78%		$18.69$18.01345,031 shs$987.17 million
03/06/2024$17.98$18.04
+0.33%		$18.57$17.87392,655 shs$979.57 million
03/05/2024$17.92$17.98
+0.33%		$18.37$17.71428,222 shs$976.31 million
03/04/2024$17.60$17.92
+1.82%		$18.36$17.42530,761 shs$971.28 million
03/01/2024$17.37$17.60
+1.32%		$17.87$17.12534,421 shs$953.92 million
02/29/2024$16.59$17.37
+4.70%		$17.48$16.77609,931 shs$941.47 million
02/28/2024$16.97$16.59
-2.24%		$16.93$16.29416,394 shs$899.18 million
02/27/2024$16.30$16.97
+4.11%		$17.59$16.251.39 million shs$919.77 million
02/26/2024$16.32$16.30
-0.12%		$16.55$15.83621,504 shs$883.46 million
02/23/2024$16.78$16.32
-2.74%		$16.92$15.891.08 million shs$884.54 million
02/22/2024$11.76$16.78
+42.69%		$16.95$12.161.94 million shs$909.48 million
02/21/2024$12.07$11.76
-2.57%		$12.12$11.67407,778 shs$637.39 million
02/20/2024$12.60$12.07
-4.21%		$12.58$11.99476,863 shs$654.19 million
02/19/2024$12.60$12.60$12.77$12.36286,000 shs$682.93 million

Related Companies:
This page (NYSE:MATV) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings