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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$41.99$83.11296,900——
2019-12-30$42.37$83.86213,100——
2019-12-27$41.77$82.67386,600——
2019-12-26$42.54$84.20138,700——
2019-12-24$42.90$84.9168,600——
2019-12-23$42.34$83.80152,900——
2019-12-20$42.70$84.511,169,300——
2019-12-19$43.18$85.46175,900——
2019-12-18$44.08$87.24170,500——
2019-12-17$43.71$86.51284,300——
2019-12-16$44.54$88.15267,400——
2019-12-13$45.21$89.48337,700——
2019-12-12$45.52$90.09408,300——
2019-12-11$44.81$88.69181,500——
2019-12-10$44.44$87.96165,900——
2019-12-09$44.49$88.06161,400——
2019-12-06$44.68$88.43200,100——
2019-12-05$44.42$87.92208,800——
2019-12-04$44.02$87.13176,500——
2019-12-03$42.96$85.03154,500——
2019-12-02$43.22$85.54189,500——
2019-11-29$43.86$86.8165,100——
2019-11-27$44.43$87.94104,700——
2019-11-26$44.51$87.22199,300——
2019-11-25$44.77$87.731,110,800——
2019-11-22$42.45$83.19233,000——
2019-11-21$42.77$83.81346,500——
2019-11-20$43.28$84.81331,000——
2019-11-19$43.95$86.13251,400——
2019-11-18$44.58$87.36156,100——
2019-11-15$44.48$87.17161,200——
2019-11-14$45.43$89.03146,000——
2019-11-13$45.58$89.32140,900——
2019-11-12$45.03$88.24199,600——
2019-11-11$44.56$87.32151,300——
2019-11-08$44.21$86.64282,400——
2019-11-07$44.13$86.48198,600——
2019-11-06$44.11$86.44293,500——
2019-11-05$43.71$85.66538,100——
2019-11-04$39.54$77.48292,100——
2019-11-01$40.07$78.52153,400——
2019-10-31$40.49$79.35185,600——
2019-10-30$40.55$79.4683,900——
2019-10-29$40.24$78.86173,400——
2019-10-28$40.45$79.27151,700——
2019-10-25$40.61$79.58216,600——
2019-10-24$40.15$78.68234,200——
2019-10-23$39.93$78.25160,700——
2019-10-22$39.05$76.52101,400——
2019-10-21$38.30$75.05157,400——
2019-10-18$37.25$73.00103,700——
2019-10-17$37.57$73.62160,100——
2019-10-16$36.51$71.55117,800——
2019-10-15$36.04$70.63137,900——
2019-10-14$35.87$70.29128,800——
2019-10-11$35.65$69.86324,500——
2019-10-10$34.83$68.25242,200——
2019-10-09$33.90$66.43256,600——
2019-10-08$35.88$70.31120,700——
2019-10-07$36.49$71.51174,200——
2019-10-04$37.23$72.96132,600——
2019-10-03$37.09$72.68160,800——
2019-10-02$36.75$72.02147,300——
2019-10-01$36.51$71.55128,500——
2019-09-30$37.44$73.37134,800——
2019-09-27$37.67$73.8278,900——
2019-09-26$37.65$73.78144,200——
2019-09-25$38.28$75.02170,200——
2019-09-24$38.01$74.49218,500——
2019-09-23$37.90$74.27196,000——
2019-09-20$37.21$72.92371,300——
2019-09-19$36.86$72.23149,500——
2019-09-18$36.97$72.45136,500——
2019-09-17$36.97$72.45119,800——
2019-09-16$36.88$72.27173,900——
2019-09-13$36.67$71.86159,000——
2019-09-12$36.30$71.14165,900——
2019-09-11$36.32$71.17121,800——
2019-09-10$35.44$69.45113,500——
2019-09-09$35.02$68.63100,700——
2019-09-06$34.20$67.02111,300——
2019-09-05$33.67$65.9895,000——
2019-09-04$32.76$64.2087,800——
2019-09-03$32.45$63.5994,400——
2019-08-30$33.54$65.7362,300——
2019-08-29$33.92$66.4781,500——
2019-08-28$33.58$65.81105,500——
2019-08-27$33.38$65.4188,500——
2019-08-26$33.80$66.2465,700——
2019-08-23$33.27$65.20139,800——
2019-08-22$34.28$67.1873,300——
2019-08-21$34.88$67.49105,100——
2019-08-20$34.65$67.05105,900——
2019-08-19$35.09$67.90113,300——
2019-08-16$34.96$67.65131,500——
2019-08-15$34.12$66.02108,500——
2019-08-14$34.05$65.88105,300——
2019-08-13$34.46$66.6895,900——
2019-08-12$33.37$64.57116,900——
2019-08-09$33.73$65.27503,200——
2019-08-08$34.50$66.76300,500——
2019-08-07$32.97$63.79101,100——
2019-08-06$32.88$63.6291,600——
2019-08-05$32.42$62.73144,200——
2019-08-02$33.45$64.72112,000——
2019-08-01$33.50$64.82131,100——
2019-07-31$34.43$66.62198,300——
2019-07-30$34.65$67.05101,500——
2019-07-29$34.25$66.2772,900——
2019-07-26$34.10$65.9890,100——
2019-07-25$33.59$64.99205,100——
2019-07-24$34.15$66.08162,200——
2019-07-23$33.76$65.32135,900——
2019-07-22$33.96$65.71155,400——
2019-07-19$33.86$65.52158,500——
2019-07-18$33.59$64.9999,100——
2019-07-17$33.12$64.09124,600——
2019-07-16$33.19$64.22126,600——
2019-07-15$33.07$63.9999,700——
2019-07-12$33.47$64.7694,400——
2019-07-11$33.25$64.34107,800——
2019-07-10$33.26$64.36139,900——
2019-07-09$32.86$63.58158,600——
2019-07-08$32.98$63.81117,400——
2019-07-05$33.33$64.4973,800——
2019-07-03$32.95$63.7668,900——
2019-07-02$32.56$63.00101,500——
2019-07-01$32.93$63.72177,400——
2019-06-28$33.18$64.20398,000——
2019-06-27$32.10$62.11232,800——
2019-06-26$31.76$61.45143,400——
2019-06-25$31.54$61.03220,700——
2019-06-24$31.15$60.27183,100——
2019-06-21$31.66$61.26379,900——
2019-06-20$33.74$65.28193,300——
2019-06-19$33.23$64.30124,700——
2019-06-18$32.78$63.43159,200——
2019-06-17$32.85$63.56286,700——
2019-06-14$32.48$62.85119,800——
2019-06-13$33.45$64.72126,800——
2019-06-12$33.35$64.5377,000——
2019-06-11$33.33$64.49188,300——
2019-06-10$32.55$62.98119,100——
2019-06-07$33.32$64.4778,800——
2019-06-06$33.05$63.95105,300——
2019-06-05$32.87$63.60165,500——
2019-06-04$32.65$63.18223,800——
2019-06-03$31.40$60.76259,100——
2019-05-31$31.29$60.54363,600——
2019-05-30$30.90$59.79234,100——
2019-05-29$30.80$59.60291,000——
2019-05-28$30.73$59.46222,000——
2019-05-24$31.25$60.47129,800——
2019-05-23$31.49$60.93251,900——
2019-05-22$32.74$62.50199,800——
2019-05-21$32.84$62.69190,500——
2019-05-20$31.96$61.01234,300——
2019-05-17$31.71$60.53746,300——
2019-05-16$31.66$60.44267,900——
2019-05-15$31.48$60.09201,100——
2019-05-14$31.12$59.41245,800——
2019-05-13$30.77$58.74430,000——
2019-05-10$31.01$59.20453,400——
2019-05-09$31.78$60.67288,200——
2019-05-08$31.82$60.74382,600——
2019-05-07$31.27$59.69286,800——
2019-05-06$32.25$61.56277,200——
2019-05-03$31.32$59.79502,200——
2019-05-02$29.72$56.73623,400——
2019-05-01$34.32$65.51398,000——
2019-04-30$35.57$67.90327,400——
2019-04-29$36.28$69.26151,000——
2019-04-26$36.08$68.87282,600——
2019-04-25$35.42$67.61219,800——
2019-04-24$35.64$68.03574,400——
2019-04-23$35.86$68.45246,500——
2019-04-22$35.84$68.42219,300——
2019-04-18$36.78$70.21231,300——
2019-04-17$37.83$72.21194,800——
2019-04-16$38.06$72.65145,300——
2019-04-15$38.15$72.83109,600——
2019-04-12$38.48$73.4694,900——
2019-04-11$38.95$74.35134,500——
2019-04-10$38.61$73.70270,800——
2019-04-09$37.32$71.24182,400——
2019-04-08$38.21$72.94133,700——
2019-04-05$38.14$72.81181,800——
2019-04-04$38.11$72.75133,000——
2019-04-03$38.35$73.21111,900——
2019-04-02$38.51$73.51116,300——
2019-04-01$39.24$74.91130,300——
2019-03-29$38.72$73.91202,000——
2019-03-28$38.91$74.28105,100——
2019-03-27$38.59$73.6796,100——
2019-03-26$38.55$73.59150,900——
2019-03-25$37.91$72.37157,400——
2019-03-22$37.66$71.89205,300——
2019-03-21$38.63$73.74190,600——
2019-03-20$37.69$71.95133,300——
2019-03-19$38.03$72.60138,700——
2019-03-18$38.13$72.79167,700——
2019-03-15$37.71$71.99344,700——
2019-03-14$37.55$71.68123,500——
2019-03-13$38.07$72.67115,100——
2019-03-12$38.01$72.56150,700——
2019-03-11$38.48$73.46100,900——
2019-03-08$37.74$72.0494,400——
2019-03-07$37.93$72.4190,000——
2019-03-06$37.93$72.41145,700——
2019-03-05$38.29$73.09194,300——
2019-03-04$38.29$73.09161,400——
2019-03-01$38.47$73.44267,800——
2019-02-28$38.56$72.77264,300——
2019-02-27$40.49$76.41127,100——
2019-02-26$39.75$75.01240,400——
2019-02-25$39.72$74.96517,100——
2019-02-22$40.51$76.45603,800——
2019-02-21$34.67$65.43177,700——
2019-02-20$34.84$65.75165,700——
2019-02-19$34.44$64.99125,800——
2019-02-15$33.89$63.96167,800——
2019-02-14$33.43$63.09279,000——
2019-02-13$33.09$62.45159,900——
2019-02-12$32.90$62.09151,800——
2019-02-11$32.79$61.88103,400——
2019-02-08$32.54$61.41270,700——
2019-02-07$31.17$58.82286,900——
2019-02-06$31.80$60.01132,200——
2019-02-05$31.75$59.9297,300——
2019-02-04$31.83$60.07125,700——
2019-02-01$31.80$60.01116,000——
2019-01-31$32.06$60.50278,000——
2019-01-30$31.83$60.07149,500——
2019-01-29$31.18$58.84213,100——
2019-01-28$31.41$59.28183,500——
2019-01-25$31.32$59.11232,600——
2019-01-24$31.27$59.01235,100——
2019-01-23$30.96$58.43229,200——
2019-01-22$31.03$58.56314,000——
2019-01-18$30.84$58.20230,000——
2019-01-17$30.44$57.44355,400——
2019-01-16$29.57$55.80168,600——
2019-01-15$29.13$54.97200,200——
2019-01-14$29.69$56.03490,900——
2019-01-11$28.90$54.54337,000——
2019-01-10$28.82$54.39133,800——
2019-01-09$27.98$52.80292,100——
2019-01-08$27.70$52.27571,800——
2019-01-07$27.33$51.58345,400——
2019-01-04$26.70$50.39293,100——
2019-01-03$25.65$48.41154,200——
2019-01-02$25.74$48.58209,100——