ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

MATV Mativ Holdings Inc

18.73
0.25 (1.35%)
Last Updated: 12:08:04
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Mativ Holdings Inc MATV NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
0.25 1.35% 18.73 12:08:04
Open Price Low Price High Price Close Price Previous Close
18.39 18.37 18.81 18.48
more quote information »

MATV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.5318.8117.47418.09305,7351.206.85%
1 Month17.7718.8916.9618.13294,7420.965.40%
3 Months16.3419.02516.252317.92385,6882.3914.63%
6 Months13.6519.02510.7815.26501,1205.0837.22%
1 Year17.7919.02510.7815.29485,4380.945.28%
3 Years23.8628.9910.7818.27448,441-5.13-21.50%
5 Years23.8628.9910.7818.27448,441-5.13-21.50%

MATV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 18.48 0.17 0.93% 18.38 18.55 18.295 360,973
May 17 2024 18.31 0.36 2.01% 18.13 18.31 17.915 300,176
May 16 2024 17.95 0.17 0.96% 17.62 17.99 17.50 345,770
May 15 2024 17.78 -0.01 -0.06% 18.06 18.22 17.78 225,772
May 14 2024 17.79 0.75 4.40% 17.53 17.95 17.474 295,985
May 13 2024 17.04 -1.10 -6.06% 18.45 18.59 17.03 453,077
May 10 2024 18.14 -0.34 -1.84% 18.49 18.89 18.00 275,192
May 09 2024 18.48 -0.05 -0.27% 17.605 18.60 16.96 452,197
May 08 2024 18.53 0.39 2.15% 18.07 18.53 18.07 361,737
May 07 2024 18.14 -0.27 -1.47% 18.53 18.62 18.05 363,208
May 06 2024 18.41 0.17 0.93% 18.45 18.78 18.34 314,292
May 03 2024 18.24 -0.11 -0.60% 18.73 18.81 18.14 196,826
May 02 2024 18.35 0.35 1.94% 18.26 18.50 18.23 295,440
May 01 2024 18.00 -0.26 -1.42% 18.36 18.76 17.97 291,287
Apr 30 2024 18.26 -0.30 -1.62% 18.19 18.545 18.15 205,768
Apr 29 2024 18.56 0.68 3.80% 17.94 18.74 17.94 274,617
Apr 26 2024 17.88 0.04 0.22% 17.94 18.21 17.62 184,408
Apr 25 2024 17.84 -0.50 -2.73% 18.06 18.25 17.70 251,503
Apr 24 2024 18.34 0.15 0.82% 17.96 18.35 17.85 225,489
Apr 23 2024 18.19 0.34 1.90% 17.77 18.34 17.55 221,121
Apr 22 2024 17.85 -0.03 -0.17% 17.91 18.07 17.7101 242,642
See More Historical Prices »