NYSE · MATV

Mativ Holdings, Inc.

Basic Materials · Paper, Lumber & Forest Products

$11.34

Up+$0.09 (+0.80%)

Updated Nov 2, 2026, 2:22 AM

SID Score

4.5/10

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 Oct 30, 2026

Daily close

View OHLC price history

MATV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 9, 2026	$11.85	$11.85	$11.4535	$11.60	264.28K
Oct 8, 2026	$11.85	$11.97	$11.64	$11.86	555.26K
Oct 7, 2026	$12.02	$12.19	$11.90	$11.92	312.63K
Oct 6, 2026	$12.25	$12.36	$12.20	$12.21	398.87K
Oct 5, 2026	$11.78	$12.14	$11.47	$12.11	406.79K