Free Trial

Mativ (MATV) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free MATV Stock Alerts
$17.97
-0.43 (-2.34%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Mativ Stock Price Performance

5 Day
Performance
-2.50%
1 Month
Performance
-2.07%
3 Month
Performance
+2.10%
6 Month
Performance
+31.07%
Year-To-Date
Performance
+17.37%
1 Year
Performance
+12.74%
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 Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

MATV Stock Chart for Sunday, June, 2, 2024

MATV Chart by TradingView

Mativ Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$18.39$17.97
-2.31%		$18.49$17.83244,451 shs$975.91 million
05/30/2024$17.64$18.39
+4.25%		$18.40$17.84402,660 shs$998.95 million
05/29/2024$18.43$17.64
-4.29%		$18.09$17.58228,297 shs$958.21 million
05/28/2024$18.72$18.43
-1.55%		$18.96$18.19456,179 shs$1.00 billion
05/27/2024$18.72$18.72$19.34$18.70417,500 shs$1.02 billion
05/24/2024$18.81$18.72
-0.48%		$19.33$18.70417,576 shs$1.02 billion
05/23/2024$18.88$18.81
-0.37%		$18.86$18.49330,034 shs$1.02 billion
05/22/2024$19.04$18.88
-0.81%		$19.08$18.74361,341 shs$1.03 billion
05/21/2024$18.47$19.04
+3.06%		$19.04$18.38313,869 shs$1.03 billion
05/20/2024$18.31$18.47
+0.87%		$18.55$18.30360,973 shs$1.00 billion
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
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

Related Companies:
This page (NYSE:MATV) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
This military-backed stock “owns” AI market
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade