Mativ (MATV) Stock Chart & Stock Price History → Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad) Free MATV Stock Alerts $18.14 -0.34 (-1.84%) (As of 05/10/2024 08:55 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Mativ Stock Price Performance5 Day Performance0.00%1 Month Performance+4.13%3 Month Performance+42.05%6 Month Performance+33.87%Year-To-Date Performance+18.48%1 Year Performance+3.89% 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 Email Address Ad TradeSmithThe A.I. story nobody is telling you (Read ASAP)There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...Click here to see Louis' new video for yourself. MATV Stock Chart for Monday, May, 13, 2024 MATV Chart by TradingView Mativ Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$18.48$18.14-1.84%$18.89$18.01274,692 shs$985.00 million05/09/2024$18.53$18.48-0.27%$18.60$17.02452,197 shs$1.00 billion05/08/2024$18.14$18.53+2.15%$18.53$18.07305,374 shs$1.01 billion05/07/2024$18.41$18.14-1.47%$18.62$18.05363,199 shs$985.00 million05/06/2024$18.24$18.41+0.93%$18.78$18.34314,292 shs$999.66 million05/03/2024$18.35$18.24-0.60%$18.81$18.14196,826 shs$990.43 million Get the Latest News and Ratings for MATV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Mativ and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$18.00$18.35+1.94%$18.50$18.23295,440 shs$996.41 million05/01/2024$18.26$18.00-1.40%$18.76$17.97291,040 shs$977.40 million04/30/2024$18.57$18.26-1.70%$18.55$18.15205,469 shs$991.25 million04/29/2024$17.88$18.57+3.86%$18.74$18.01274,617 shs$1.01 billion04/26/2024$17.84$17.90+0.34%$18.21$17.62184,408 shs$971.97 million04/25/2024$18.34$17.84-2.73%$18.25$17.70249,169 shs$968.71 million04/24/2024$18.19$18.34+0.82%$18.35$17.85225,489 shs$995.86 million04/23/2024$17.85$18.19+1.90%$18.33$17.62221,121 shs$987.72 million04/22/2024$17.88$17.85-0.17%$18.07$17.71242,642 shs$969.26 million04/19/2024$17.62$17.89+1.53%$17.89$17.40263,365 shs$971.43 million04/18/2024$17.22$17.62+2.32%$17.87$17.31316,862 shs$956.77 million04/17/2024$17.42$17.22-1.15%$17.84$17.16216,171 shs$935.05 million04/16/2024$17.40$17.42+0.11%$17.56$16.87225,821 shs$945.91 million04/15/2024$17.42$17.40-0.11%$17.58$17.18249,265 shs$944.82 million04/12/2024$17.86$17.42-2.46%$17.90$17.32186,124 shs$945.91 million04/11/2024$17.74$17.86+0.68%$18.06$17.60224,300 shs$969.80 million04/10/2024$18.58$17.74-4.52%$18.12$17.50270,784 shs$963.28 million04/09/2024$18.38$18.58+1.09%$18.71$18.44233,680 shs$1.01 billion04/08/2024$18.61$18.38-1.24%$18.95$18.35169,020 shs$998.03 million04/05/2024$18.50$18.61+0.59%$18.70$18.36191,696 shs$1.01 billion04/04/2024$18.38$18.50+0.65%$19.00$18.39271,790 shs$1.00 billion04/03/2024$18.65$18.38-1.45%$18.75$17.78553,648 shs$998.03 million04/02/2024$18.56$18.65+0.48%$18.68$17.93594,978 shs$1.01 billion04/01/2024$18.75$18.56-1.01%$18.92$18.37236,688 shs$1.01 billion03/29/2024$18.75$18.75$19.03$18.34557,088 shs$1.02 billion03/28/2024$18.41$18.75+1.85%$19.03$18.34557,088 shs$1.02 billion03/27/2024$17.79$18.41+3.49%$18.75$18.03572,188 shs$999.66 million03/26/2024$17.55$17.79+1.37%$18.12$17.69351,437 shs$966.00 million03/25/2024$17.45$17.55+0.57%$18.01$17.55322,873 shs$952.97 million03/22/2024$17.90$17.45-2.51%$18.07$17.36280,260 shs$947.54 million03/21/2024$18.02$17.90-0.67%$18.09$17.71362,039 shs$971.97 million03/20/2024$17.54$18.02+2.74%$18.22$17.71497,464 shs$978.49 million03/19/2024$17.75$17.54-1.18%$18.07$17.25346,462 shs$952.42 million03/18/2024$17.88$17.75-0.73%$17.94$17.51436,164 shs$963.83 millionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now03/15/2024$17.54$17.88+1.94%$18.15$17.381.73 million shs$970.88 million03/14/2024$18.11$17.54-3.15%$18.09$17.37351,767 shs$952.42 million03/13/2024$18.03$18.11+0.44%$18.50$17.91476,873 shs$983.37 million03/12/2024$18.15$18.03-0.66%$18.42$17.80380,118 shs$979.03 million03/11/2024$18.00$18.15+0.83%$18.55$17.69423,529 shs$985.55 million03/08/2024$18.18$17.99-1.05%$18.90$17.99377,888 shs$976.86 million03/07/2024$18.04$18.18+0.78%$18.69$18.01345,031 shs$987.17 million03/06/2024$17.98$18.04+0.33%$18.57$17.87392,655 shs$979.57 million03/05/2024$17.92$17.98+0.33%$18.37$17.71428,222 shs$976.31 million03/04/2024$17.60$17.92+1.82%$18.36$17.42530,761 shs$971.28 million03/01/2024$17.37$17.60+1.32%$17.87$17.12534,421 shs$953.92 million02/29/2024$16.59$17.37+4.70%$17.48$16.77609,931 shs$941.47 million02/28/2024$16.97$16.59-2.24%$16.93$16.29416,394 shs$899.18 million02/27/2024$16.30$16.97+4.11%$17.59$16.251.39 million shs$919.77 million02/26/2024$16.32$16.30-0.12%$16.55$15.83621,504 shs$883.46 million02/23/2024$16.78$16.32-2.74%$16.92$15.891.08 million shs$884.54 million02/22/2024$11.76$16.78+42.69%$16.95$12.161.94 million shs$909.48 million02/21/2024$12.07$11.76-2.57%$12.12$11.67407,778 shs$637.39 million02/20/2024$12.60$12.07-4.21%$12.58$11.99476,863 shs$654.19 million02/19/2024$12.60$12.60$12.77$12.36286,000 shs$682.93 million02/16/2024$12.73$12.60-1.02%$12.77$12.36286,027 shs$682.92 million02/15/2024$12.13$12.73+4.95%$12.79$12.32430,685 shs$689.98 million02/14/2024$11.91$12.13+1.85%$12.24$11.86288,601 shs$657.45 million02/13/2024$12.77$11.91-6.73%$12.34$11.76563,345 shs$645.52 million02/12/2024$12.07$12.77+5.80%$12.90$12.18421,645 shs$692.13 million Related Companies: Sylvamo Stock Chart Lithium Americas Stock Chart Energy Fuels Stock Chart Ferroglobe Stock Chart Koppers Stock Chart Metallus Stock Chart enCore Energy Stock Chart SSR Mining Stock Chart Lithium Americas (Argentina) Stock Chart Critical Metals Stock Chart Receive MATV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mativ and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MATV) was last updated on 5/13/2024 by MarketBeat.com Staff From Our PartnersBill Clinton Backing Biden Replacement???The Freeport SocietyThe Department of Defense Has a New Drone ContractorThe Tomorrow InvestorDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe Crypto 9-5 Escape PlanCrypto 101 MediaThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldThe A.I. story nobody is telling you (Read ASAP)TradeSmithConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsProtect Your Bank Account Before It’s Too LateWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mativ Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.