Mativ (MATV) Stock Chart & Stock Price History → Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad) Free MATV Stock Alerts $17.97 -0.43 (-2.34%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Mativ Stock Price Performance5 Day Performance-2.50%1 Month Performance-2.07%3 Month Performance+2.10%6 Month Performance+31.07%Year-To-Date Performance+17.37%1 Year Performance+12.74% 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 Wealthpin ProTrump’s Gift Could Unleash $51 Billion in New WealthIn January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024. MATV Stock Chart for Sunday, June, 2, 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 Capitalization05/31/2024$18.39$17.97-2.31%$18.49$17.83244,451 shs$975.91 million05/30/2024$17.64$18.39+4.25%$18.40$17.84402,660 shs$998.95 million05/29/2024$18.43$17.64-4.29%$18.09$17.58228,297 shs$958.21 million05/28/2024$18.72$18.43-1.55%$18.96$18.19456,179 shs$1.00 billion05/27/2024$18.72$18.72$19.34$18.70417,500 shs$1.02 billion05/24/2024$18.81$18.72-0.48%$19.33$18.70417,576 shs$1.02 billion 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. 05/23/2024$18.88$18.81-0.37%$18.86$18.49330,034 shs$1.02 billion05/22/2024$19.04$18.88-0.81%$19.08$18.74361,341 shs$1.03 billion05/21/2024$18.47$19.04+3.06%$19.04$18.38313,869 shs$1.03 billion05/20/2024$18.31$18.47+0.87%$18.55$18.30360,973 shs$1.00 billion05/17/2024$17.95$18.30+1.95%$18.31$17.92300,176 shs$994.06 million05/16/2024$17.78$17.95+0.96%$17.99$17.50224,460 shs$975.04 million05/15/2024$17.79$17.78-0.06%$18.22$17.78225,767 shs$965.81 million05/14/2024$17.04$17.79+4.40%$17.95$17.47295,985 shs$966.35 million05/13/2024$18.14$17.04-6.06%$18.59$17.03438,910 shs$925.61 million05/10/2024$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 million05/02/2024$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 million[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now.04/05/2024$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 million03/15/2024$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 million Related Companies: Sylvamo Stock Chart Metallus Stock Chart Critical Metals Stock Chart Energy Fuels Stock Chart Endeavour Silver Stock Chart Koppers Stock Chart Ferroglobe Stock Chart Lithium Americas Stock Chart SSR Mining Stock Chart Perimeter Solutions 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 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking $16T Elon Musk Crypto LeakCrypto 101 MediaBiden replacement revealed?Paradigm PressWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsHow Biden has already won 2024Porter & CompanyThis unknown company solves the biggest issue with AIManward Press 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 Log In 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.