NYSE · MATV

Mativ Holdings, Inc.

Basic Materials · Paper, Lumber & Forest Products

$11.70

Down-$0.66 (-5.34%)

Updated Nov 8, 2026, 11:22 AM

SID Score

4.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · MATV

MATV price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

MATV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$11.96	$12.40	$11.20	$11.70	780.44K
Nov 5, 2026	$12.55	$12.55	$11.1051	$12.36	741.22K
Nov 4, 2026	$11.68	$12.12	$11.555	$12.10	598.21K
Nov 3, 2026	$11.63	$11.67	$11.16	$11.17	434.24K
Nov 2, 2026	$11.60	$11.935	$11.57	$11.59	640.66K
Oct 30, 2026	$11.20	$11.46	$11.12	$11.34	592.42K
Oct 29, 2026	$11.43	$11.62	$11.24	$11.25	473.38K
Oct 28, 2026	$11.25	$11.57	$11.15	$11.36	426.9K
Oct 27, 2026	$11.69	$11.76	$11.35	$11.37	623.81K
Oct 26, 2026	$12.19	$12.24	$11.56	$11.59	312.41K
Oct 23, 2026	$12.04	$12.10	$11.65	$12.06	350.32K
Oct 22, 2026	$11.68	$12.365	$11.635	$12.25	469.21K
Oct 21, 2026	$11.55	$11.86	$11.43	$11.74	596.09K
Oct 20, 2026	$11.35	$11.675	$11.35	$11.53	322.21K
Oct 19, 2026	$11.25	$11.42	$11.2187	$11.41	357.31K
Oct 16, 2026	$11.62	$11.755	$11.1501	$11.21	366.57K
Oct 15, 2026	$11.68	$11.73	$11.48	$11.67	273.73K
Oct 14, 2026	$11.45	$11.875	$11.37	$11.59	353.01K
Oct 13, 2026	$11.27	$11.7088	$11.21	$11.64	469.8K
Oct 12, 2026	$11.50	$11.64	$11.23	$11.24	367.21K