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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$40.21$83.90129,600——
2020-12-30$39.99$83.44113,800——
2020-12-29$40.00$83.46105,100——
2020-12-28$40.92$85.38137,100——
2020-12-24$40.30$84.0938,900——
2020-12-23$40.06$83.59141,800——
2020-12-22$39.92$83.30150,300——
2020-12-21$40.10$83.67212,300——
2020-12-18$41.65$86.911,250,400——
2020-12-17$41.59$86.78169,200——
2020-12-16$41.11$85.78226,900——
2020-12-15$41.24$86.05232,500——
2020-12-14$39.37$82.15304,500——
2020-12-11$38.80$80.96271,100——
2020-12-10$37.29$77.81127,300——
2020-12-09$37.16$77.54211,000——
2020-12-08$36.39$75.93205,000——
2020-12-07$35.05$73.13298,100——
2020-12-04$34.89$72.80176,300——
2020-12-03$34.13$71.22208,500——
2020-12-02$34.81$72.63103,800——
2020-12-01$35.02$73.07123,700——
2020-11-30$34.78$72.57149,700——
2020-11-27$35.31$73.68113,300——
2020-11-25$35.67$74.43108,900——
2020-11-24$37.13$76.56366,100——
2020-11-23$35.31$72.80303,900——
2020-11-20$35.11$72.39276,400——
2020-11-19$35.65$73.51263,500——
2020-11-18$37.31$76.93149,300——
2020-11-17$38.33$79.03313,400——
2020-11-16$37.52$77.36410,700——
2020-11-13$36.89$76.06308,500——
2020-11-12$36.54$75.34159,000——
2020-11-11$37.62$77.57121,300——
2020-11-10$38.13$78.62255,800——
2020-11-09$36.08$74.39230,300——
2020-11-06$35.33$72.85172,300——
2020-11-05$35.09$72.35218,400——
2020-11-04$35.23$72.64335,200——
2020-11-03$35.94$74.10211,700——
2020-11-02$34.26$70.64154,900——
2020-10-30$33.20$68.45196,000——
2020-10-29$32.65$67.32213,600——
2020-10-28$30.98$63.88180,700——
2020-10-27$32.47$66.9591,700——
2020-10-26$33.26$68.58149,300——
2020-10-23$34.12$70.3591,400——
2020-10-22$34.33$70.78147,500——
2020-10-21$33.51$69.0991,700——
2020-10-20$33.27$68.6079,300——
2020-10-19$33.27$68.60118,900——
2020-10-16$33.81$69.71111,000——
2020-10-15$33.80$69.69129,000——
2020-10-14$32.96$67.96101,800——
2020-10-13$32.95$67.94146,900——
2020-10-12$32.64$67.30133,300——
2020-10-09$32.26$66.52171,100——
2020-10-08$33.24$68.54199,500——
2020-10-07$32.73$67.48205,000——
2020-10-06$32.22$66.43196,500——
2020-10-05$32.38$66.76136,200——
2020-10-02$31.63$65.22201,300——
2020-10-01$31.02$63.96265,600——
2020-09-30$30.39$62.66300,600——
2020-09-29$29.72$61.28357,100——
2020-09-28$28.79$59.36238,400——
2020-09-25$28.74$59.26256,300——
2020-09-24$27.73$57.18206,400——
2020-09-23$26.85$55.36273,000——
2020-09-22$26.90$55.46167,900——
2020-09-21$27.58$56.87216,900——
2020-09-18$28.86$59.51527,600——
2020-09-17$29.50$60.82141,600——
2020-09-16$29.05$59.90142,700——
2020-09-15$29.46$60.7486,300——
2020-09-14$29.63$61.09102,500——
2020-09-11$29.29$60.39130,500——
2020-09-10$29.13$60.06161,600——
2020-09-09$30.15$62.16152,300——
2020-09-08$30.55$62.99220,300——
2020-09-04$30.39$62.66171,400——
2020-09-03$30.06$61.98148,600——
2020-09-02$30.44$62.76171,300——
2020-09-01$29.96$61.77214,200——
2020-08-31$30.33$62.54193,900——
2020-08-28$31.31$64.5693,300——
2020-08-27$31.46$64.87110,100——
2020-08-26$31.55$65.05113,500——
2020-08-25$31.62$65.2086,600——
2020-08-24$32.18$66.3587,500——
2020-08-21$31.70$65.36157,700——
2020-08-20$31.86$65.69138,400——
2020-08-19$33.00$67.13174,800——
2020-08-18$33.23$67.60155,700——
2020-08-17$34.48$70.14622,500——
2020-08-14$34.00$69.17538,800——
2020-08-13$33.77$68.70121,400——
2020-08-12$34.31$69.80114,500——
2020-08-11$34.57$70.33159,900——
2020-08-10$34.42$70.02199,000——
2020-08-07$34.71$70.61338,900——
2020-08-06$33.02$67.17240,900——
2020-08-05$32.41$65.93312,700——
2020-08-04$32.09$65.28195,000——
2020-08-03$32.87$66.87227,200——
2020-07-31$32.53$66.18326,800——
2020-07-30$32.59$66.30119,900——
2020-07-29$33.33$67.81148,200——
2020-07-28$33.53$68.21120,800——
2020-07-27$33.77$68.7091,600——
2020-07-24$32.94$67.01149,900——
2020-07-23$33.05$67.24175,200——
2020-07-22$32.72$66.56143,200——
2020-07-21$32.45$66.02109,900——
2020-07-20$31.99$65.08118,900——
2020-07-17$32.58$66.28200,500——
2020-07-16$32.31$65.73113,500——
2020-07-15$31.86$64.81320,400——
2020-07-14$31.81$64.71123,000——
2020-07-13$31.15$63.37179,100——
2020-07-10$31.10$63.27106,400——
2020-07-09$29.94$60.91164,400——
2020-07-08$31.27$63.61176,000——
2020-07-07$31.41$63.90153,200——
2020-07-06$31.93$64.96163,100——
2020-07-02$32.49$66.10129,900——
2020-07-01$32.35$65.81157,500——
2020-06-30$33.41$67.97264,200——
2020-06-29$32.63$66.38190,900——
2020-06-26$30.78$62.62383,400——
2020-06-25$30.76$62.58181,000——
2020-06-24$29.52$60.05174,300——
2020-06-23$30.34$61.72139,800——
2020-06-22$30.00$61.03182,600——
2020-06-19$31.35$63.78405,000——
2020-06-18$31.71$64.51118,500——
2020-06-17$32.55$66.22159,100——
2020-06-16$32.90$66.93139,600——
2020-06-15$32.98$67.09220,700——
2020-06-12$30.37$61.78185,800——
2020-06-11$30.33$61.70208,700——
2020-06-10$32.04$65.18144,000——
2020-06-09$34.08$69.33263,700——
2020-06-08$35.87$72.97162,800——
2020-06-05$34.62$70.43170,900——
2020-06-04$33.23$67.60169,000——
2020-06-03$32.94$67.01173,900——
2020-06-02$31.55$64.18122,200——
2020-06-01$30.72$62.50201,300——
2020-05-29$30.39$61.82224,900——
2020-05-28$31.19$63.45236,400——
2020-05-27$32.55$66.22187,900——
2020-05-26$31.47$64.02149,800——
2020-05-22$29.32$59.65159,600——
2020-05-21$29.16$59.32137,500——
2020-05-20$30.17$60.48176,100——
2020-05-19$28.71$57.55161,800——
2020-05-18$30.09$60.32269,300——
2020-05-15$27.12$54.37180,800——
2020-05-14$26.71$53.55201,300——
2020-05-13$26.82$53.77235,700——
2020-05-12$28.08$56.29340,200——
2020-05-11$29.29$58.72296,800——
2020-05-08$30.41$60.96174,800——
2020-05-07$28.51$57.15313,500——
2020-05-06$28.20$56.53134,300——
2020-05-05$29.22$58.58235,600——
2020-05-04$30.13$60.40202,300——
2020-05-01$30.79$61.72200,500——
2020-04-30$32.22$64.59212,800——
2020-04-29$33.46$67.08178,800——
2020-04-28$31.83$63.81134,800——
2020-04-27$30.04$60.22188,100——
2020-04-24$27.91$55.95195,900——
2020-04-23$27.28$54.69169,100——
2020-04-22$27.29$54.71167,200——
2020-04-21$27.44$55.01144,700——
2020-04-20$28.20$56.53195,100——
2020-04-17$27.96$56.05209,500——
2020-04-16$26.30$52.72260,400——
2020-04-15$27.59$55.31180,400——
2020-04-14$29.23$58.60180,500——
2020-04-13$29.94$60.02324,700——
2020-04-09$31.16$62.47287,500——
2020-04-08$28.42$56.97224,600——
2020-04-07$28.11$56.35215,900——
2020-04-06$27.80$55.73146,400——
2020-04-03$26.05$52.22202,900——
2020-04-02$28.44$57.01268,800——
2020-04-01$27.24$54.61204,800——
2020-03-31$27.82$55.77463,800——
2020-03-30$26.85$53.83311,700——
2020-03-27$25.37$50.86270,200——
2020-03-26$26.06$52.24245,100——
2020-03-25$24.18$48.47310,400——
2020-03-24$24.36$48.83285,900——
2020-03-23$21.00$42.10273,200——
2020-03-20$22.25$44.60437,400——
2020-03-19$23.95$48.01328,500——
2020-03-18$25.82$51.76481,100——
2020-03-17$30.01$60.16386,200——
2020-03-16$26.54$53.20300,600——
2020-03-13$28.18$56.49347,400——
2020-03-12$26.05$52.22308,900——
2020-03-11$28.50$57.13242,400——
2020-03-10$31.26$62.67215,900——
2020-03-09$31.25$62.65290,000——
2020-03-06$33.86$67.88204,700——
2020-03-05$34.67$69.50406,400——
2020-03-04$35.31$70.79194,200——
2020-03-03$34.34$68.84272,700——
2020-03-02$34.63$68.54283,600——
2020-02-28$33.72$66.74662,700——
2020-02-27$35.69$70.64658,700——
2020-02-26$35.49$70.24497,500——
2020-02-25$35.24$69.75384,700——
2020-02-24$35.43$70.12374,200——
2020-02-21$34.15$67.59516,300——
2020-02-20$33.54$66.38151,700——
2020-02-19$34.49$68.26227,300——
2020-02-18$34.67$68.62260,300——
2020-02-14$35.14$69.55191,500——
2020-02-13$35.75$70.76152,600——
2020-02-12$36.20$71.65193,600——
2020-02-11$36.40$72.04165,900——
2020-02-10$35.87$70.99157,500——
2020-02-07$35.67$70.60158,600——
2020-02-06$35.88$71.01115,200——
2020-02-05$35.89$71.03148,600——
2020-02-04$34.98$69.23120,200——
2020-02-03$35.17$69.61182,800——
2020-01-31$35.03$69.33581,800——
2020-01-30$35.19$69.65167,000——
2020-01-29$35.56$70.38119,800——
2020-01-28$35.77$70.80126,600——
2020-01-27$36.26$71.77152,500——
2020-01-24$36.30$71.85149,900——
2020-01-23$37.08$73.39254,300——
2020-01-22$37.20$73.63107,300——
2020-01-21$37.34$73.90170,900——
2020-01-17$37.93$75.07171,300——
2020-01-16$38.64$76.48248,000——
2020-01-15$37.78$74.78251,700——
2020-01-14$37.85$74.91158,700——
2020-01-13$37.80$74.81127,300——
2020-01-10$37.52$74.26231,800——
2020-01-09$37.61$74.44214,400——
2020-01-08$38.46$76.12224,200——
2020-01-07$38.45$76.10210,900——
2020-01-06$39.13$77.45262,800——
2020-01-03$40.10$79.37371,600——
2020-01-02$41.18$81.50227,200——