NYSE, MATV End of Day and Historical Stock Data [Mativ Holdings Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, MATV: Mativ Holdings Inc

27 Jun 2025

LAST: 6.980	CHANGE: 0.28	OPEN: 6.710	HIGH: 7.060	ASK: 0.000	VOLUME: 2.02M
LAST: 6.980	CHG(%): 4.18	PREV: 6.700	LOW: 6.630	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	12.360	12.610	12.111	12.570	753.8K
28 Aug 25	12.440	12.550	12.160	12.320	913.3K
27 Aug 25	12.160	12.345	11.880	12.320	533.1K
26 Aug 25	12.240	12.290	11.885	12.250	442.6K
25 Aug 25	12.440	12.490	12.130	12.250	496.6K
22 Aug 25	12.120	12.890	12.010	12.490	1.03M
21 Aug 25	11.880	12.085	11.760	12.000	910.8K
20 Aug 25	11.960	12.160	11.777	11.970	1.05M
19 Aug 25	11.620	12.080	11.575	12.050	685.7K
18 Aug 25	11.520	11.810	11.075	11.560	746.6K

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date: