stockNYSE: MATV • 28 Days Updates
Mativ Holdings Inc. (MATV)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Mativ Holdings Inc. (MATV) is a publicly traded company operating within the Basic Materials sector.
Investor Relations:ir.mativ.com
Price & Performance Trajectory
Mativ Holdings Inc.NYSE: MATV
Latest Close
$11.60
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesMATV session performance
✓ Latest Close USD
$11.60
Latest session close
$-0.34vs period start
Period Return % % GAIN
-2.85%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$12.75 / $11.45
Period range envelope
$1.30channel spread
Total Volume SHARES
9.31M
Period turnover
Avg: 465.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $11.60 | -2.19% | $11.85 | $11.45 | 264.3K |
| Oct 08, 2026 | $11.86 | -0.50% | $11.97 | $11.64 | 555.2K |
| Oct 07, 2026 | $11.92 | -2.38% | $12.14 | $11.90 | 312.6K |
| Oct 06, 2026 | $12.21 | +0.83% | $12.36 | $12.20 | 385.2K |
| Oct 05, 2026 | $12.11 | +1.76% | $12.13 | $11.47 | 406.8K |
| Oct 02, 2026 | $11.90 | +2.15% | $12.22 | $11.80 | 379.1K |
| Sep 30, 2026 | $11.59 | -1.19% | $11.83 | $11.51 | 460.7K |
| Sep 29, 2026 | $11.73 | -0.93% | $11.93 | $11.66 | 353.7K |
| Sep 28, 2026 | $11.84 | -0.67% | $11.93 | $11.58 | 346.4K |
| Sep 25, 2026 | $11.92 | -2.05% | $12.26 | $11.87 | 370.8K |
| Sep 24, 2026 | $12.17 | -0.98% | $12.30 | $12.00 | 439.2K |
| Sep 23, 2026 | $12.29 | -2.15% | $12.48 | $12.26 | 372.6K |
| Sep 22, 2026 | $12.56 | +2.95% | $12.75 | $12.32 | 585.1K |
| Sep 21, 2026 | $12.20 | +1.75% | $12.32 | $11.96 | 633.4K |
| Sep 18, 2026 | $11.99 | -1.24% | $12.10 | $11.74 | 999.0K |
Page 1 of 2