Mativ Holdings Inc (MATV) Historical Prices & Data

Mativ Holdings Inc Historical Rates

Frequency

Daily

From Mar 19, 2024 to Apr 19, 2024

Date	High	Low	Open	Close	% Change
Apr 18, 2024	17.87	17.31	17.42	17.60	1.03%
Apr 17, 2024	17.84	17.16	17.66	17.22	-2.49%
Apr 16, 2024	17.55	16.87	17.17	17.43	1.51%
Apr 15, 2024	17.57	17.18	17.41	17.41	0.00%
Apr 12, 2024	17.90	17.32	17.71	17.42	-1.64%
Apr 11, 2024	18.06	17.60	17.84	17.86	0.11%
Apr 10, 2024	18.12	17.50	17.85	17.74	-0.62%
Apr 9, 2024	18.71	18.44	18.52	18.58	0.32%
Apr 8, 2024	18.95	18.35	18.83	18.38	-2.39%
Apr 5, 2024	18.70	18.36	18.36	18.61	1.36%
Apr 4, 2024	19.00	18.39	18.73	18.50	-1.23%
Apr 3, 2024	18.75	17.78	18.58	18.38	-1.08%
Apr 2, 2024	18.68	17.93	18.26	18.65	2.14%
Apr 1, 2024	18.92	18.37	18.90	18.56	-1.80%
Mar 28, 2024	19.02	18.34	18.34	18.75	2.24%
Mar 27, 2024	18.75	18.03	18.11	18.41	1.66%
Mar 26, 2024	18.13	17.69	17.77	17.78	0.06%
Mar 25, 2024	18.01	17.55	17.56	17.55	-0.06%
Mar 22, 2024	18.07	17.36	17.88	17.45	-2.40%
Mar 21, 2024	18.09	17.71	18.04	17.91	-0.72%
Mar 20, 2024	18.22	17.71	17.94	18.03	0.50%
Mar 19, 2024	18.07	17.25	17.70	17.54	-0.90%

Highest:19.02

Lowest:16.87

Average:17.99

Difference:-0.10

% Change:-0.56%

Data Vendor: Xignite Logo

Stocks