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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$51.47$78.22130,500——
2013-12-30$50.72$77.0886,800——
2013-12-27$51.53$78.3185,000——
2013-12-26$51.14$77.7274,900——
2013-12-24$50.86$77.2982,900——
2013-12-23$50.50$76.74125,100——
2013-12-20$50.50$76.74362,300——
2013-12-19$50.05$76.06128,400——
2013-12-18$49.99$75.97115,600——
2013-12-17$49.33$74.9767,400——
2013-12-16$49.62$75.41160,500——
2013-12-13$48.62$73.89248,200——
2013-12-12$48.68$73.98121,600——
2013-12-11$48.55$73.78134,200——
2013-12-10$49.92$75.86265,100——
2013-12-09$49.16$74.71201,700——
2013-12-06$50.71$77.0676,000——
2013-12-05$50.19$76.2778,700——
2013-12-04$50.35$76.52127,600——
2013-12-03$50.98$77.47203,200——
2013-12-02$50.73$77.0998,400——
2013-11-29$51.61$78.4352,200——
2013-11-27$51.52$78.2975,800——
2013-11-26$51.70$78.57135,200——
2013-11-25$51.09$77.64115,400——
2013-11-22$52.18$78.75102,200——
2013-11-21$52.69$79.52152,600——
2013-11-20$52.00$78.48156,100——
2013-11-19$52.38$79.05276,800——
2013-11-18$53.31$80.46222,100——
2013-11-15$53.40$80.59143,000——
2013-11-14$53.08$80.11132,600——
2013-11-13$53.40$80.59139,400——
2013-11-12$52.99$79.97194,000——
2013-11-11$52.18$78.75295,400——
2013-11-08$52.32$78.96580,400——
2013-11-07$50.67$76.471,293,100——
2013-11-06$59.94$90.46178,600——
2013-11-05$60.60$91.46122,100——
2013-11-04$61.97$93.52158,100——
2013-11-01$61.63$93.01111,100——
2013-10-31$61.88$93.39105,000——
2013-10-30$61.49$92.8099,800——
2013-10-29$62.72$94.6697,000——
2013-10-28$62.51$94.34138,200——
2013-10-25$62.53$94.37101,300——
2013-10-24$62.41$94.19116,400——
2013-10-23$61.59$92.95128,400——
2013-10-22$62.34$94.0894,400——
2013-10-21$61.49$92.8092,700——
2013-10-18$62.23$93.92136,500——
2013-10-17$62.05$93.65171,300——
2013-10-16$61.84$93.3378,200——
2013-10-15$61.11$92.2388,900——
2013-10-14$61.78$93.24102,000——
2013-10-11$61.65$93.0471,800——
2013-10-10$60.30$91.00110,900——
2013-10-09$57.61$86.94334,500——
2013-10-08$57.76$87.17260,500——
2013-10-07$58.77$88.70115,800——
2013-10-04$60.50$91.31114,300——
2013-10-03$59.14$89.25376,300——
2013-10-02$59.47$89.75177,300——
2013-10-01$60.85$91.83138,400——
2013-09-30$60.53$91.35159,000——
2013-09-27$60.36$91.10141,100——
2013-09-26$61.34$92.57135,000——
2013-09-25$60.81$91.7798,300——
2013-09-24$60.91$91.9383,100——
2013-09-23$60.31$91.02125,300——
2013-09-20$60.17$90.81212,700——
2013-09-19$59.84$90.31106,100——
2013-09-18$60.59$91.44132,700——
2013-09-17$59.97$90.51106,400——
2013-09-16$60.06$90.64145,600——
2013-09-13$60.75$91.68162,300——
2013-09-12$59.68$90.0798,600——
2013-09-11$60.90$91.9184,400——
2013-09-10$60.38$91.13195,000——
2013-09-09$60.16$90.79117,100——
2013-09-06$58.98$89.01250,000——
2013-09-05$58.44$88.20114,800——
2013-09-04$58.59$88.42115,000——
2013-09-03$57.66$87.02110,000——
2013-08-30$57.27$86.43131,900——
2013-08-29$57.56$86.87156,300——
2013-08-28$57.00$86.02119,200——
2013-08-27$57.00$86.02167,000——
2013-08-26$57.58$86.90132,900——
2013-08-23$57.30$86.02148,500——
2013-08-22$56.53$84.8761,100——
2013-08-21$55.95$84.0077,800——
2013-08-20$56.00$84.0773,400——
2013-08-19$55.37$83.13184,500——
2013-08-16$55.42$83.20201,000——
2013-08-15$55.50$83.32121,300——
2013-08-14$55.93$83.9796,800——
2013-08-13$56.30$84.52129,800——
2013-08-12$55.64$83.53182,300——
2013-08-09$54.79$82.26225,200——
2013-08-08$55.22$82.90214,600——
2013-08-07$55.83$83.82203,900——
2013-08-06$56.30$84.52215,900——
2013-08-05$57.65$86.55247,600——
2013-08-02$55.56$83.41116,400——
2013-08-01$54.91$82.44231,900——
2013-07-31$54.14$81.28286,000——
2013-07-30$54.53$81.87171,200——
2013-07-29$54.67$82.0874,500——
2013-07-26$54.81$82.2982,600——
2013-07-25$54.69$82.11342,500——
2013-07-24$54.97$82.53212,000——
2013-07-23$54.61$81.99185,800——
2013-07-22$54.49$81.81162,200——
2013-07-19$53.90$80.92126,900——
2013-07-18$52.91$79.43395,000——
2013-07-17$53.00$79.57245,000——
2013-07-16$52.90$79.42277,800——
2013-07-15$53.20$79.87300,400——
2013-07-12$52.76$79.21269,900——
2013-07-11$53.80$80.77200,800——
2013-07-10$53.81$80.78144,200——
2013-07-09$54.00$81.07169,800——
2013-07-08$52.94$79.48189,100——
2013-07-05$52.57$78.92138,100——
2013-07-03$51.64$77.5375,700——
2013-07-02$50.68$76.09217,400——
2013-07-01$49.71$74.63305,300——
2013-06-28$49.88$74.88215,900——
2013-06-27$50.86$76.36135,700——
2013-06-26$49.50$74.31131,200——
2013-06-25$49.10$73.71204,100——
2013-06-24$49.44$74.22190,200——
2013-06-21$49.74$74.67409,800——
2013-06-20$49.70$74.61223,300——
2013-06-19$50.39$75.65133,600——
2013-06-18$50.69$76.10171,400——
2013-06-17$50.22$75.40110,300——
2013-06-14$50.23$75.41112,000——
2013-06-13$50.48$75.79100,800——
2013-06-12$49.51$74.33176,100——
2013-06-11$49.43$74.2196,400——
2013-06-10$49.48$74.28169,200——
2013-06-07$49.32$74.04149,800——
2013-06-06$48.88$73.38227,100——
2013-06-05$48.99$73.55238,200——
2013-06-04$49.11$73.73291,000——
2013-06-03$48.82$73.29228,100——
2013-05-31$48.06$72.15146,600——
2013-05-30$48.73$73.16297,200——
2013-05-29$47.59$71.45232,100——
2013-05-28$48.12$72.24192,400——
2013-05-24$46.72$70.14117,100——
2013-05-23$46.39$69.65183,400——
2013-05-22$46.15$69.28339,300——
2013-05-21$46.08$69.18251,800——
2013-05-20$45.81$68.77223,200——
2013-05-17$45.51$67.87191,900——
2013-05-16$45.04$67.17183,900——
2013-05-15$44.87$66.92197,800——
2013-05-14$44.65$66.59211,300——
2013-05-13$44.22$65.95114,700——
2013-05-10$43.55$64.95141,100——
2013-05-09$42.82$63.86194,700——
2013-05-08$41.14$61.36146,600——
2013-05-07$41.24$61.51203,300——
2013-05-06$40.32$60.13170,600——
2013-05-03$40.58$60.52229,000——
2013-05-02$39.80$59.36155,400——
2013-05-01$38.92$58.05292,700——
2013-04-30$40.29$60.09138,100——
2013-04-29$39.90$59.51100,600——
2013-04-26$39.47$58.87108,500——
2013-04-25$39.94$59.57136,700——
2013-04-24$39.76$59.30171,100——
2013-04-23$39.50$58.91218,200——
2013-04-22$39.40$58.76124,500——
2013-04-19$39.08$58.28104,900——
2013-04-18$38.43$57.31213,100——
2013-04-17$38.68$57.69170,300——
2013-04-16$39.28$58.58167,300——
2013-04-15$38.72$57.75290,300——
2013-04-12$39.39$58.75119,100——
2013-04-11$39.38$58.73239,100——
2013-04-10$39.16$58.40206,200——
2013-04-09$38.80$57.8799,800——
2013-04-08$38.71$57.73209,100——
2013-04-05$38.50$57.42206,200——
2013-04-04$38.88$57.9999,500——
2013-04-03$38.49$57.40144,000——
2013-04-02$38.81$57.88153,600——
2013-04-01$38.63$57.61165,200——
2013-03-28$38.73$57.76241,600——
2013-03-27$38.44$57.33165,100——
2013-03-26$38.66$57.66176,100——
2013-03-25$38.31$57.14164,100——
2013-03-22$38.53$57.46219,000——
2013-03-21$38.65$57.64163,600——
2013-03-20$38.73$57.76131,500——
2013-03-19$38.60$57.57221,900——
2013-03-18$38.38$57.24105,200——
2013-03-15$38.53$57.46449,000——
2013-03-14$38.04$56.73128,900——
2013-03-13$37.76$56.32118,800——
2013-03-12$37.58$56.05123,300——
2013-03-11$37.51$55.9496,500——
2013-03-08$37.74$56.2990,600——
2013-03-07$37.37$55.73122,800——
2013-03-06$37.55$56.00259,000——
2013-03-05$37.40$55.78269,100——
2013-03-04$36.92$55.06160,800——
2013-03-01$37.06$55.27227,200——
2013-02-28$36.85$54.96569,900——
2013-02-27$36.54$54.50177,600——
2013-02-26$36.56$54.53278,800——
2013-02-25$36.84$54.50278,500——
2013-02-22$37.40$55.32139,900——
2013-02-21$37.06$54.82161,900——
2013-02-20$37.10$54.88352,600——
2013-02-19$37.81$55.93403,300——
2013-02-15$37.72$55.80289,100——
2013-02-14$37.34$55.24313,200——
2013-02-13$37.15$54.95528,200——
2013-02-12$36.63$54.19311,200——
2013-02-11$36.26$53.64280,800——
2013-02-08$36.79$54.42259,000——
2013-02-07$36.46$53.93750,000——
2013-02-06$40.43$59.81149,300——
2013-02-05$40.53$59.95206,500——
2013-02-04$40.36$59.70138,900——
2013-02-01$40.96$60.59168,600——
2013-01-31$40.74$60.26165,800——
2013-01-30$40.76$60.29175,100——
2013-01-29$41.39$61.23169,400——
2013-01-28$41.59$61.52234,500——
2013-01-25$42.02$62.16169,300——
2013-01-24$41.92$62.01221,100——
2013-01-23$42.00$62.1392,700——
2013-01-22$42.30$62.57124,700——
2013-01-18$41.55$61.46147,500——
2013-01-17$41.39$61.23120,500——
2013-01-16$40.94$60.56111,700——
2013-01-15$41.28$61.06119,000——
2013-01-14$41.07$60.75179,500——
2013-01-11$40.47$59.87124,900——
2013-01-10$40.48$59.88241,800——
2013-01-09$41.02$60.68270,300——
2013-01-08$40.29$59.60232,100——
2013-01-07$40.00$59.17324,500——
2013-01-04$40.35$59.69294,200——
2013-01-03$39.93$59.07228,400——
2013-01-02$39.97$59.13258,000——