Free Trial
→ 2 sentences that change everything you THOUGHT you knew about trading (From Investing Daily) (Ad) Free MATV Stock Alerts

Mativ (MATV) Stock Chart & Stock Price History

Mativ logo
$15.66
+0.07 (+0.45%)
(As of 11/4/2024 ET)
Compare

Mativ Stock Price Performance

5 Day
Performance
+1.36%
1 Month
Performance
-2.49%
3 Month
Performance
+1.29%
6 Month
Performance
-14.14%
Year-To-Date
Performance
+2.29%
1 Year
Performance
+11.86%
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 Investing Daily
2 sentences that change everything you THOUGHT you knew about trading
If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfast... go to work... But if you say these two sentences to your broker... you could collect as much as $1,250 on Friday... no matter where you live, whether you're working or already retired. It all has to do with a unique stock market secret that's worked 97% of the time for the past 8 years running.
Click here.

MATV Stock Chart for Tuesday, November, 5, 2024

MATV Chart by TradingView

Mativ Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
10/18/2024$16.96$16.60
-2.12%		$17.05$16.58174,346 shs$901.76 million
10/17/2024$17.04$16.96
-0.47%		$17.19$16.63145,188 shs$921.44 million
10/16/2024$16.90$17.04
+0.83%		$17.31$16.94238,333 shs$925.66 million
10/15/2024$16.69$16.90
+1.26%		$16.99$16.52263,590 shs$918.06 million
10/14/2024$16.64$16.69
+0.30%		$16.70$16.25178,608 shs$906.65 million
10/11/2024$16.43$16.64
+1.28%		$16.67$16.43194,550 shs$903.94 million
10/10/2024$16.27$16.43
+0.98%		$16.44$15.97226,909 shs$892.64 million
10/09/2024$16.04$16.27
+1.43%		$16.28$15.91333,849 shs$883.95 million
10/08/2024$16.14$16.04
-0.62%		$16.09$15.45378,830 shs$871.34 million
10/07/2024$16.06$16.14
+0.50%		$16.21$15.80263,147 shs$876.77 million
10/04/2024$15.74$16.06
+2.03%		$16.42$16.05312,773 shs$872.43 million
10/03/2024$16.46$15.74
-4.37%		$16.29$15.72254,231 shs$855.15 million
10/02/2024$16.63$16.46
-1.02%		$16.96$16.46274,764 shs$894.27 million
10/01/2024$16.99$16.63
-2.12%		$16.96$16.47389,569 shs$903.51 million
09/30/2024$17.21$16.99
-1.28%		$17.40$16.90355,955 shs$922.95 million
09/27/2024$17.31$17.21
-0.58%		$17.85$17.20323,472 shs$935.02 million
09/26/2024$16.97$17.31
+2.00%		$17.97$17.29359,773 shs$940.33 million
09/25/2024$17.64$16.97
-3.80%		$17.73$16.89395,747 shs$921.86 million
09/24/2024$17.13$17.64
+2.98%		$18.00$17.14335,526 shs$958.26 million
09/23/2024$18.01$17.13
-4.89%		$18.22$17.13322,096 shs$930.55 million
09/20/2024$18.95$18.01
-4.96%		$18.77$17.941.23 million shs$978.36 million
09/19/2024$18.84$18.95
+0.58%		$19.50$18.82545,092 shs$1.03 billion
09/18/2024$18.99$18.84
-0.79%		$19.65$18.74375,111 shs$1.02 billion
09/17/2024$18.74$18.99
+1.33%		$19.96$18.87357,685 shs$1.03 billion
09/16/2024$18.61$18.74
+0.70%		$18.79$18.36254,280 shs$1.02 billion
09/13/2024$17.85$18.61
+4.26%		$18.62$18.03250,394 shs$1.01 billion
09/12/2024$17.48$17.85
+2.12%		$17.92$17.36203,791 shs$969.79 million
09/11/2024$17.57$17.48
-0.51%		$17.52$17.03229,673 shs$949.69 million
09/10/2024$17.57$17.57$17.86$17.30278,240 shs$954.58 million
626 winning trades out of 647… (Ad)

Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trader has done over the past 8 years—closing 647 trades, with an unbelievable 97% win rate. Now, for the first time, he's breaking his silence and revealing his personal technique for success.

Click here to watch our exclusive interview and uncover his personal technique
09/09/2024$18.01$17.57
-2.44%		$17.94$17.55252,316 shs$954.58 million
09/06/2024$18.26$18.01
-1.37%		$18.40$17.73202,549 shs$978.36 million
09/05/2024$18.28$18.26
-0.11%		$18.53$17.91213,581 shs$992.07 million
09/04/2024$18.36$18.28
-0.44%		$18.49$18.04195,750 shs$993.15 million
09/03/2024$18.96$18.36
-3.16%		$18.73$17.92259,349 shs$997.50 million
09/02/2024$18.96$18.96$18.99$18.57282,600 shs$1.03 billion
08/30/2024$18.69$18.99
+1.61%		$18.99$18.57282,606 shs$1.03 billion
08/29/2024$18.52$18.69
+0.92%		$18.92$18.44222,581 shs$1.02 billion
08/28/2024$18.40$18.52
+0.65%		$18.54$18.20209,563 shs$1.01 billion
08/27/2024$18.63$18.40
-1.23%		$18.46$18.17122,568 shs$999.67 million
08/26/2024$18.56$18.63
+0.38%		$18.91$18.45353,847 shs$1.01 billion
08/23/2024$17.79$18.54
+4.22%		$18.83$17.92270,280 shs$1.01 billion
08/22/2024$17.99$17.79
-1.11%		$18.07$17.69167,955 shs$966.53 million
08/21/2024$17.76$17.99
+1.30%		$18.08$17.72184,338 shs$977.40 million
08/20/2024$18.33$17.76
-3.11%		$18.23$17.68170,746 shs$964.78 million
08/19/2024$18.16$18.33
+0.94%		$18.38$17.88261,668 shs$995.74 million
08/16/2024$18.14$18.14$18.22$17.71440,712 shs$985.42 million
08/15/2024$17.81$18.14
+1.85%		$18.41$17.82284,999 shs$985.42 million
08/14/2024$18.10$17.81
-1.60%		$18.31$17.62209,074 shs$967.49 million
08/13/2024$17.68$18.10
+2.40%		$18.24$17.73287,824 shs$983.37 million
08/12/2024$18.56$17.68
-4.77%		$18.34$17.13381,566 shs$960.16 million
08/09/2024$18.49$18.57
+0.43%		$18.70$17.54482,483 shs$1.01 billion
08/08/2024$14.38$18.49
+28.58%		$18.49$15.38919,814 shs$1.00 billion
08/07/2024$14.59$14.38
-1.44%		$15.12$14.27816,876 shs$781.12 million
08/06/2024$15.46$14.59
-5.63%		$15.79$14.56894,862 shs$792.53 million
08/05/2024$16.69$15.46
-7.37%		$15.69$15.06360,561 shs$839.79 million

Related Companies

This page (NYSE:MATV) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
626 winning trades out of 647…
Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...
Investing Daily | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Crypto Crash Ahead? (27 Experts Weigh In)
Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!
Crypto 101 Media | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Grab this ETF paying a huge 22% dividend
Imagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...
Investors Alley | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
The pin that pops the AI bubble
My new documentary explores the background to this pattern and how and why I believe it will almost certainly ...
Porter & Company | Sponsored