Free Trial

Mativ (MATV) Stock Chart & Stock Price History

Mativ logo
$12.52 +0.03 (+0.24%)
(As of 11/20/2024 ET)

Mativ Stock Price Performance

5 Day
Performance
+4.68%
1 Month
Performance
-20.68%
3 Month
Performance
-30.41%
6 Month
Performance
-34.23%
Year-To-Date
Performance
-18.22%
1 Year
Performance
-4.72%
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.

MATV Stock Chart for Thursday, November, 21, 2024

Mativ Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$12.49$12.52
+0.24%
$12.77$12.01345,678 shs$680.29 million
11/19/2024$12.42$12.49
+0.56%
$12.55$12.04374,102 shs$678.71 million
11/18/2024$11.96$12.42
+3.85%
$12.53$12.09413,974 shs$674.90 million
11/15/2024$12.09$11.96
-1.08%
$12.52$11.85406,223 shs$649.86 million
11/14/2024$12.30$12.09
-1.71%
$12.49$11.94405,620 shs$656.85 million
11/13/2024$12.93$12.30
-4.87%
$13.16$12.25487,412 shs$668.26 million
11/12/2024$13.49$12.93
-4.15%
$13.68$12.85584,309 shs$702.45 million
11/11/2024$13.23$13.49
+1.97%
$13.67$13.25491,746 shs$732.87 million
11/08/2024$13.73$13.23
-3.64%
$13.83$12.91731,161 shs$718.79 million
11/07/2024$17.35$13.73
-20.86%
$15.21$13.53684,532 shs$745.91 million
11/06/2024$16.11$17.35
+7.70%
$17.47$16.73547,466 shs$942.63 million
11/05/2024$15.66$16.11
+2.87%
$16.11$15.45234,900 shs$875.26 million
11/04/2024$15.59$15.66
+0.45%
$15.85$15.53247,918 shs$850.76 million
11/01/2024$15.45$15.59
+0.91%
$15.72$15.28246,927 shs$847.01 million
10/31/2024$15.54$15.45
-0.58%
$15.81$15.39199,923 shs$839.35 million
10/30/2024$15.50$15.54
+0.26%
$15.85$15.50163,613 shs$844.24 million
10/29/2024$16.10$15.50
-3.73%
$15.94$15.44145,422 shs$842.12 million
10/28/2024$15.75$16.10
+2.22%
$16.32$15.96163,562 shs$874.71 million
10/25/2024$15.76$15.75
-0.06%
$16.12$15.64214,720 shs$855.70 million
10/24/2024$15.69$15.76
+0.45%
$15.88$15.58235,830 shs$856.24 million
10/23/2024$15.85$15.69
-1.01%
$15.85$15.54182,062 shs$852.33 million
10/22/2024$15.79$15.85
+0.41%
$15.98$15.50204,022 shs$861.02 million
10/21/2024$16.60$15.79
-4.91%
$16.55$15.64318,824 shs$857.60 million


This page (NYSE:MATV) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners