NASDAQ · MATV

Mativ Holdings, Inc.

Basic Materials · Paper, Lumber & Forest Products

$12.56

Up+$0.36 (+2.95%)

Updated Sep 23, 2026, 11:32 AM

SID Score

5.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

MATV price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

MATV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 22, 2026	$12.32	$12.745	$12.32	$12.56	585.09K
Sep 21, 2026	$12.11	$12.32	$11.96	$12.20	633.44K
Sep 18, 2026	$11.99	$12.10	$11.74	$11.99	999.02K
Sep 17, 2026	$12.20	$12.315	$11.9701	$12.14	332.64K
Sep 16, 2026	$11.98	$12.10	$11.745	$12.04	591.07K
Sep 15, 2026	$11.72	$12.08	$11.7062	$11.89	669.59K
Sep 14, 2026	$11.90	$12.13	$11.72	$11.81	427.1K
Sep 11, 2026	$12.54	$12.54	$11.92	$11.94	428.38K
Sep 10, 2026	$12.31	$12.35	$12.01	$12.33	379.71K
Sep 9, 2026	$12.61	$12.68	$12.405	$12.44	452.25K
Sep 8, 2026	$12.60	$12.69	$12.39	$12.56	574.45K
Sep 4, 2026	$12.54	$12.715	$12.37	$12.66	409.25K
Sep 3, 2026	$12.48	$12.63	$12.12	$12.52	382.98K
Sep 2, 2026	$12.10	$12.64	$12.10	$12.48	520.82K
Sep 1, 2026	$11.85	$12.095	$11.81	$12.05	388.23K
Aug 31, 2026	$12.11	$12.19	$11.725	$11.89	783.62K
Aug 28, 2026	$12.13	$12.32	$12.00	$12.13	417.16K
Aug 27, 2026	$12.30	$12.30	$12.02	$12.18	573.26K
Aug 26, 2026	$12.33	$12.77	$12.06	$12.33	1.31M
Aug 25, 2026	$12.02	$12.5892	$11.96	$12.35	550.03K