NYSE:MATV | Historical Stock Price | Mativ Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-11-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.71$8.79$16.41$30.63$57.16$106.671995-11-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$39.03$57.74169,000——
2012-12-28$38.64$57.16117,000——
2012-12-27$38.98$57.66137,200——
2012-12-26$39.03$57.7492,700——
2012-12-24$39.12$57.8745,500——
2012-12-21$39.07$57.79528,300——
2012-12-20$39.00$57.69171,000——
2012-12-19$38.35$56.73215,200——
2012-12-18$38.00$56.21122,500——
2012-12-17$37.85$55.99103,500——
2012-12-14$37.55$55.55100,400——
2012-12-13$37.65$55.6965,200——
2012-12-12$37.70$55.77142,200——
2012-12-11$37.84$55.97117,300——
2012-12-10$37.86$56.0099,200——
2012-12-07$37.50$55.47108,200——
2012-12-06$37.54$55.5397,300——
2012-12-05$37.46$55.41189,800——
2012-12-04$37.49$55.46107,100——
2012-12-03$37.35$55.25113,700——
2012-11-30$37.47$55.43258,500——
2012-11-29$37.81$55.93207,000——
2012-11-28$37.50$55.47222,700——
2012-11-27$36.43$53.89164,200——
2012-11-26$36.73$54.33191,500——
2012-11-23$36.83$54.2650,600——
2012-11-21$36.54$53.83107,500——
2012-11-20$36.29$53.4685,600——
2012-11-19$36.31$53.49180,300——
2012-11-16$35.52$52.33216,200——
2012-11-15$34.83$51.31113,000——
2012-11-14$34.76$51.2189,800——
2012-11-13$35.30$52.0080,500——
2012-11-12$35.18$51.8381,400——
2012-11-09$35.05$51.6490,400——
2012-11-08$35.50$52.30117,400——
2012-11-07$35.51$52.3196,800——
2012-11-06$36.48$53.74172,000——
2012-11-05$36.49$53.76272,800——
2012-11-02$35.62$52.48243,000——
2012-11-01$35.48$52.27426,700——
2012-10-31$35.03$51.61152,600——
2012-10-26$34.81$51.28164,600——
2012-10-25$34.23$50.43130,500——
2012-10-24$34.04$50.15130,100——
2012-10-23$34.28$50.50187,000——
2012-10-22$34.39$50.66156,100——
2012-10-19$34.32$50.56198,200——
2012-10-18$34.64$51.03173,100——
2012-10-17$34.26$50.47150,800——
2012-10-16$33.71$49.66140,700——
2012-10-15$33.61$49.52216,800——
2012-10-12$32.42$47.76112,000——
2012-10-11$32.26$47.5380,300——
2012-10-10$32.46$47.82102,300——
2012-10-09$32.59$48.0185,700——
2012-10-08$32.78$48.29107,700——
2012-10-05$32.54$47.94230,100——
2012-10-04$32.16$47.38214,100——
2012-10-03$32.22$47.47167,200——
2012-10-02$32.45$47.81206,400——
2012-10-01$32.72$48.20179,300——
2012-09-28$32.99$48.60279,700——
2012-09-27$32.86$48.41153,000——
2012-09-26$33.02$48.65105,000——
2012-09-25$33.30$49.06153,800——
2012-09-24$33.68$49.62183,100——
2012-09-21$33.60$49.50284,600——
2012-09-20$33.46$49.29433,200——
2012-09-19$33.49$49.34192,300——
2012-09-18$33.94$50.00125,500——
2012-09-17$33.93$49.99142,300——
2012-09-14$34.41$50.69138,400——
2012-09-13$34.47$50.78133,500——
2012-09-12$33.63$49.54150,300——
2012-09-11$33.35$49.13256,900——
2012-09-10$33.50$49.35138,100——
2012-09-07$33.51$49.37170,200——
2012-09-06$32.88$48.44154,400——
2012-09-05$32.22$47.47108,300——
2012-09-04$32.38$47.70157,900——
2012-08-31$32.28$47.56128,600——
2012-08-30$32.52$47.9156,600——
2012-08-29$32.80$48.32111,200——
2012-08-28$32.49$47.87117,700——
2012-08-27$32.83$48.15113,700——
2012-08-24$32.92$48.28120,200——
2012-08-23$32.70$47.95153,800——
2012-08-22$32.37$47.47253,800——
2012-08-21$32.79$48.0977,400——
2012-08-20$32.92$48.2893,200——
2012-08-17$33.13$48.58144,000——
2012-08-16$32.83$48.14112,400——
2012-08-15$32.81$48.1283,000——
2012-08-14$32.55$47.73134,600——
2012-08-13$32.70$47.9592,200——
2012-08-10$32.44$47.57109,000——
2012-08-09$32.72$47.99232,200——
2012-08-08$32.44$47.57178,400——
2012-08-07$31.66$46.42443,000——
2012-08-06$32.22$47.24312,800——
2012-08-03$32.65$47.89472,000——
2012-08-02$31.32$45.93409,600——
2012-08-01$33.38$48.94180,000——
2012-07-31$34.05$49.93118,400——
2012-07-30$34.28$50.26112,400——
2012-07-27$34.79$51.0187,600——
2012-07-26$34.15$50.0890,400——
2012-07-25$34.01$49.87118,000——
2012-07-24$33.64$49.33102,800——
2012-07-23$34.35$50.3782,600——
2012-07-20$34.98$51.30122,200——
2012-07-19$34.97$51.2875,400——
2012-07-18$35.22$51.66129,200——
2012-07-17$35.00$51.33161,200——
2012-07-16$34.78$51.00236,400——
2012-07-13$33.95$49.79106,800——
2012-07-12$33.40$48.97152,000——
2012-07-11$33.56$49.22124,800——
2012-07-10$33.32$48.86126,200——
2012-07-09$34.04$49.91131,600——
2012-07-06$34.03$49.9072,000——
2012-07-05$34.00$49.8671,200——
2012-07-03$34.01$49.8853,400——
2012-07-02$33.50$49.13218,400——
2012-06-29$34.07$49.96118,400——
2012-06-28$32.88$48.23147,000——
2012-06-27$33.39$48.9796,400——
2012-06-26$33.41$49.00549,200——
2012-06-25$33.93$49.76136,600——
2012-06-22$33.81$49.59797,400——
2012-06-21$33.13$48.59190,200——
2012-06-20$33.44$49.04130,800——
2012-06-19$33.45$49.05127,400——
2012-06-18$32.96$48.3395,600——
2012-06-15$33.50$49.13210,600——
2012-06-14$33.08$48.51103,600——
2012-06-13$32.76$48.05168,400——
2012-06-12$33.19$48.6780,600——
2012-06-11$32.75$48.03147,200——
2012-06-08$33.99$49.8576,600——
2012-06-07$33.22$48.71122,400——
2012-06-06$32.85$48.17164,400——
2012-06-05$32.65$47.8781,200——
2012-06-04$32.46$47.60147,000——
2012-06-01$32.76$48.04151,200——
2012-05-31$33.45$49.05292,000——
2012-05-30$33.33$48.87102,600——
2012-05-29$34.19$50.14260,800——
2012-05-25$33.63$49.3178,800——
2012-05-24$33.99$49.84100,200——
2012-05-23$33.89$49.59126,000——
2012-05-22$33.67$49.27126,000——
2012-05-21$34.08$49.86232,600——
2012-05-18$33.70$49.30168,000——
2012-05-17$33.83$49.51124,400——
2012-05-16$34.49$50.4795,800——
2012-05-15$34.85$50.99112,000——
2012-05-14$34.92$51.10225,800——
2012-05-11$35.13$51.40318,000——
2012-05-10$35.22$51.54188,800——
2012-05-09$34.90$51.07464,000——
2012-05-08$34.81$50.93188,000——
2012-05-07$34.92$51.09238,000——
2012-05-04$34.00$49.75283,600——
2012-05-03$34.92$51.09532,000——
2012-05-02$33.79$49.44126,000——
2012-05-01$33.33$48.78209,200——
2012-04-30$33.91$49.62140,000——
2012-04-27$34.15$49.97148,400——
2012-04-26$34.04$49.81136,600——
2012-04-25$33.95$49.68179,000——
2012-04-24$33.10$48.43161,400——
2012-04-23$32.60$47.70216,400——
2012-04-20$32.95$48.21279,800——
2012-04-19$32.58$47.67266,800——
2012-04-18$32.96$48.23266,200——
2012-04-17$33.26$48.67238,600——
2012-04-16$33.26$48.68281,400——
2012-04-13$33.32$48.76178,400——
2012-04-12$33.63$49.21268,200——
2012-04-11$33.45$48.95260,800——
2012-04-10$33.26$48.68281,000——
2012-04-09$34.04$49.81230,000——
2012-04-05$34.58$50.59128,200——
2012-04-04$34.49$50.47219,000——
2012-04-03$34.72$50.81186,200——
2012-04-02$34.79$50.91225,600——
2012-03-30$34.53$50.53215,000——
2012-03-29$34.93$51.11240,800——
2012-03-28$34.72$50.81234,000——
2012-03-27$35.14$51.42107,800——
2012-03-26$35.33$51.70170,600——
2012-03-23$34.98$51.18178,200——
2012-03-22$34.65$50.70133,800——
2012-03-21$35.29$51.6383,400——
2012-03-20$34.99$51.2085,800——
2012-03-19$35.10$51.35187,800——
2012-03-16$35.04$51.28545,800——
2012-03-15$35.31$51.67150,000——
2012-03-14$35.56$52.03127,800——
2012-03-13$36.45$53.33145,800——
2012-03-12$35.67$52.19148,000——
2012-03-09$36.33$53.17124,000——
2012-03-08$35.96$52.62196,000——
2012-03-07$35.64$52.15138,000——
2012-03-06$35.14$51.42108,800——
2012-03-05$35.40$51.80162,000——
2012-03-02$34.97$51.16374,400——
2012-03-01$35.24$51.56122,000——
2012-02-29$35.03$51.25232,200——
2012-02-28$35.37$51.76271,400——
2012-02-27$35.01$51.22126,000——
2012-02-24$35.04$51.2770,000——
2012-02-23$35.13$51.40186,800——
2012-02-22$34.99$51.19118,200——
2012-02-21$35.02$51.24192,000——
2012-02-17$34.95$51.03137,200——
2012-02-16$35.19$51.37198,800——
2012-02-15$35.33$51.59244,600——
2012-02-14$35.10$51.24614,200——
2012-02-13$35.25$51.47105,400——
2012-02-10$35.16$51.34142,600——
2012-02-09$35.75$52.2089,000——
2012-02-08$35.97$52.53141,400——
2012-02-07$36.11$52.72342,400——
2012-02-06$35.57$51.94183,800——
2012-02-03$35.13$51.30314,600——
2012-02-02$34.03$49.681,070,000——
2012-02-01$33.46$48.862,550,400——
2012-01-31$34.76$50.76299,600——
2012-01-30$32.96$48.12226,600——
2012-01-27$33.56$49.01176,000——
2012-01-26$33.75$49.28196,000——
2012-01-25$34.35$50.15391,000——
2012-01-24$34.87$50.91172,600——
2012-01-23$34.26$50.02255,600——
2012-01-20$33.78$49.32198,800——
2012-01-19$33.34$48.68118,600——
2012-01-18$33.16$48.42185,800——
2012-01-17$33.24$48.53167,000——
2012-01-13$33.33$48.6784,200——
2012-01-12$33.84$49.4199,200——
2012-01-11$34.00$49.64172,800——
2012-01-10$35.36$51.63166,600——
2012-01-09$35.05$51.18238,800——
2012-01-06$34.14$49.85131,800——
2012-01-05$33.16$48.42134,800——
2012-01-04$33.58$49.03152,400——
2012-01-03$33.62$49.09166,800——