NYSE · Common stock
Mativ Holdings (MATV)
$11.59 −$0.47 (−3.90%)
- Day’s range
- $11.56–$12.24
- Volume
- 312,410
MATV price history
MATV closed at $11.59 on Oct. 26, 2026. Over the past year, its daily close ranged from $7.22 on July 2, 2026 to $15.05 on Feb. 11, 2026.
Data table: MATV daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $11.59 |
| Oct. 23, 2026 | $12.06 |
| Oct. 22, 2026 | $12.25 |
| Oct. 21, 2026 | $11.74 |
| Oct. 20, 2026 | $11.53 |
| Oct. 19, 2026 | $11.41 |
| Oct. 16, 2026 | $11.21 |
| Oct. 15, 2026 | $11.67 |
| Oct. 14, 2026 | $11.59 |
| Oct. 13, 2026 | $11.64 |
| Oct. 12, 2026 | $11.24 |
| Oct. 9, 2026 | $11.60 |
| Oct. 8, 2026 | $11.86 |
| Oct. 7, 2026 | $11.92 |
| Oct. 6, 2026 | $12.21 |
| Oct. 5, 2026 | $12.11 |
| Oct. 2, 2026 | $11.90 |
| Oct. 1, 2026 | $11.65 |
| Sept. 30, 2026 | $11.59 |
| Sept. 29, 2026 | $11.73 |
| Sept. 28, 2026 | $11.84 |
| Sept. 25, 2026 | $11.92 |
| Sept. 24, 2026 | $12.17 |
| Sept. 23, 2026 | $12.29 |
| Sept. 22, 2026 | $12.56 |
| Sept. 21, 2026 | $12.20 |
| Sept. 18, 2026 | $11.99 |
| Sept. 17, 2026 | $12.14 |
| Sept. 16, 2026 | $12.04 |
| Sept. 15, 2026 | $11.89 |
| Sept. 14, 2026 | $11.81 |
| Sept. 11, 2026 | $11.94 |
| Sept. 10, 2026 | $12.33 |
| Sept. 9, 2026 | $12.44 |
| Sept. 8, 2026 | $12.56 |
| Sept. 4, 2026 | $12.66 |
| Sept. 3, 2026 | $12.52 |
| Sept. 2, 2026 | $12.48 |
| Sept. 1, 2026 | $12.05 |
| Aug. 31, 2026 | $11.89 |
| Aug. 28, 2026 | $12.13 |
| Aug. 27, 2026 | $12.18 |
| Aug. 26, 2026 | $12.33 |
| Aug. 25, 2026 | $12.35 |
| Aug. 24, 2026 | $12.25 |
| Aug. 21, 2026 | $12.47 |
| Aug. 20, 2026 | $12.00 |
| Aug. 19, 2026 | $12.15 |
| Aug. 18, 2026 | $12.07 |
| Aug. 17, 2026 | $12.23 |
| Aug. 14, 2026 | $12.21 |
| Aug. 13, 2026 | $12.09 |
| Aug. 12, 2026 | $12.50 |
| Aug. 11, 2026 | $12.80 |
| Aug. 10, 2026 | $12.80 |
| Aug. 7, 2026 | $12.89 |
| Aug. 6, 2026 | $11.68 |
| Aug. 5, 2026 | $9.57 |
| Aug. 4, 2026 | $9.20 |
| Aug. 3, 2026 | $9.07 |
| July 31, 2026 | $8.73 |
| July 30, 2026 | $8.56 |
| July 29, 2026 | $8.69 |
| July 28, 2026 | $8.75 |
| July 27, 2026 | $8.25 |
| July 24, 2026 | $8.12 |
| July 23, 2026 | $7.85 |
| July 22, 2026 | $8.13 |
| July 21, 2026 | $8.08 |
| July 20, 2026 | $7.97 |
| July 17, 2026 | $8.02 |
| July 16, 2026 | $8.21 |
| July 15, 2026 | $7.76 |
| July 14, 2026 | $7.73 |
| July 13, 2026 | $7.78 |
| July 10, 2026 | $7.81 |
| July 9, 2026 | $7.70 |
| July 8, 2026 | $7.43 |
| July 7, 2026 | $7.76 |
| July 6, 2026 | $7.46 |
| July 2, 2026 | $7.22 |
| July 1, 2026 | $7.44 |
| June 30, 2026 | $7.57 |
| June 29, 2026 | $7.66 |
| June 26, 2026 | $8.19 |
| June 25, 2026 | $8.00 |
| June 24, 2026 | $8.07 |
| June 23, 2026 | $7.82 |
| June 22, 2026 | $7.88 |
| June 18, 2026 | $7.92 |
| June 17, 2026 | $7.80 |
| June 16, 2026 | $8.13 |
| June 15, 2026 | $8.12 |
| June 12, 2026 | $8.13 |
| June 11, 2026 | $7.93 |
| June 10, 2026 | $7.88 |
| June 9, 2026 | $7.69 |
| June 8, 2026 | $7.56 |
| June 5, 2026 | $7.44 |
| June 4, 2026 | $7.68 |
| June 3, 2026 | $7.58 |
| June 2, 2026 | $8.20 |
| June 1, 2026 | $7.91 |
| May 29, 2026 | $8.88 |
| May 28, 2026 | $9.18 |
| May 27, 2026 | $9.08 |
| May 26, 2026 | $8.90 |
| May 22, 2026 | $8.74 |
| May 21, 2026 | $8.57 |
| May 20, 2026 | $8.56 |
| May 19, 2026 | $8.10 |
| May 18, 2026 | $8.31 |
| May 15, 2026 | $8.19 |
| May 14, 2026 | $8.63 |
| May 13, 2026 | $8.72 |
| May 12, 2026 | $8.61 |
| May 11, 2026 | $8.75 |
| May 8, 2026 | $9.22 |
| May 7, 2026 | $9.40 |
| May 6, 2026 | $9.29 |
| May 5, 2026 | $9.14 |
| May 4, 2026 | $8.81 |
| May 1, 2026 | $9.39 |
| April 30, 2026 | $9.28 |
| April 29, 2026 | $9.44 |
| April 28, 2026 | $9.74 |
| April 27, 2026 | $9.62 |
| April 24, 2026 | $9.76 |
| April 23, 2026 | $9.64 |
| April 22, 2026 | $9.69 |
| April 21, 2026 | $9.71 |
| April 20, 2026 | $9.74 |
| April 17, 2026 | $9.57 |
| April 16, 2026 | $9.44 |
| April 15, 2026 | $9.23 |
| April 14, 2026 | $9.26 |
| April 13, 2026 | $9.29 |
| April 10, 2026 | $8.51 |
| April 9, 2026 | $8.48 |
| April 8, 2026 | $8.41 |
| April 7, 2026 | $8.05 |
| April 6, 2026 | $8.37 |
| April 2, 2026 | $8.48 |
| April 1, 2026 | $8.72 |
| March 31, 2026 | $8.70 |
| March 30, 2026 | $8.53 |
| March 27, 2026 | $8.51 |
| March 26, 2026 | $8.74 |
| March 25, 2026 | $8.76 |
| March 24, 2026 | $8.62 |
| March 23, 2026 | $8.65 |
| March 20, 2026 | $8.20 |
| March 19, 2026 | $8.31 |
| March 18, 2026 | $8.53 |
| March 17, 2026 | $8.66 |
| March 16, 2026 | $8.68 |
| March 13, 2026 | $8.84 |
| March 12, 2026 | $9.13 |
| March 11, 2026 | $9.15 |
| March 10, 2026 | $9.02 |
| March 9, 2026 | $9.26 |
| March 6, 2026 | $9.38 |
| March 5, 2026 | $9.88 |
| March 4, 2026 | $10.03 |
| March 3, 2026 | $10.07 |
| March 2, 2026 | $10.68 |
| Feb. 27, 2026 | $10.84 |
| Feb. 26, 2026 | $11.06 |
| Feb. 25, 2026 | $11.02 |
| Feb. 24, 2026 | $10.83 |
| Feb. 23, 2026 | $10.98 |
| Feb. 20, 2026 | $11.41 |
| Feb. 19, 2026 | $13.29 |
| Feb. 18, 2026 | $14.44 |
| Feb. 17, 2026 | $14.26 |
| Feb. 13, 2026 | $14.78 |
| Feb. 12, 2026 | $14.52 |
| Feb. 11, 2026 | $15.05 |
| Feb. 10, 2026 | $14.72 |
| Feb. 9, 2026 | $14.38 |
| Feb. 6, 2026 | $14.55 |
| Feb. 5, 2026 | $13.89 |
| Feb. 4, 2026 | $13.79 |
| Feb. 3, 2026 | $12.91 |
| Feb. 2, 2026 | $12.55 |
| Jan. 30, 2026 | $12.05 |
| Jan. 29, 2026 | $12.30 |
| Jan. 28, 2026 | $12.30 |
| Jan. 27, 2026 | $12.51 |
| Jan. 26, 2026 | $12.68 |
| Jan. 23, 2026 | $12.75 |
| Jan. 22, 2026 | $13.00 |
| Jan. 21, 2026 | $12.58 |
| Jan. 20, 2026 | $12.17 |
| Jan. 16, 2026 | $12.62 |
| Jan. 15, 2026 | $13.11 |
| Jan. 14, 2026 | $13.21 |
| Jan. 13, 2026 | $13.26 |
| Jan. 12, 2026 | $13.31 |
| Jan. 9, 2026 | $13.08 |
| Jan. 8, 2026 | $12.73 |
| Jan. 7, 2026 | $12.32 |
| Jan. 6, 2026 | $12.22 |
| Jan. 5, 2026 | $11.95 |
| Jan. 2, 2026 | $11.82 |
| Dec. 31, 2025 | $12.15 |
| Dec. 30, 2025 | $12.53 |
| Dec. 29, 2025 | $12.24 |
| Dec. 26, 2025 | $12.44 |
| Dec. 24, 2025 | $12.36 |
| Dec. 23, 2025 | $12.27 |
| Dec. 22, 2025 | $12.53 |
| Dec. 19, 2025 | $12.49 |
| Dec. 18, 2025 | $12.71 |
| Dec. 17, 2025 | $12.41 |
| Dec. 16, 2025 | $12.82 |
| Dec. 15, 2025 | $12.73 |
| Dec. 12, 2025 | $12.62 |
| Dec. 11, 2025 | $12.96 |
| Dec. 10, 2025 | $12.58 |
| Dec. 9, 2025 | $12.17 |
| Dec. 8, 2025 | $11.79 |
| Dec. 5, 2025 | $12.08 |
| Dec. 4, 2025 | $12.14 |
| Dec. 3, 2025 | $12.18 |
| Dec. 2, 2025 | $12.22 |
| Dec. 1, 2025 | $12.30 |
| Nov. 28, 2025 | $12.49 |
| Nov. 26, 2025 | $12.70 |
| Nov. 25, 2025 | $12.62 |
| Nov. 24, 2025 | $12.42 |
| Nov. 21, 2025 | $12.25 |
| Nov. 20, 2025 | $11.62 |
| Nov. 19, 2025 | $11.99 |
| Nov. 18, 2025 | $11.94 |
| Nov. 17, 2025 | $12.12 |
| Nov. 14, 2025 | $12.75 |
| Nov. 13, 2025 | $13.19 |
| Nov. 12, 2025 | $13.21 |
| Nov. 11, 2025 | $13.14 |
| Nov. 10, 2025 | $12.50 |
| Nov. 7, 2025 | $12.10 |
| Nov. 6, 2025 | $12.84 |
| Nov. 5, 2025 | $10.53 |
| Nov. 4, 2025 | $10.28 |
| Nov. 3, 2025 | $10.45 |
| Oct. 31, 2025 | $10.68 |
| Oct. 30, 2025 | $10.65 |
| Oct. 29, 2025 | $10.89 |
| Oct. 28, 2025 | $11.02 |
| Oct. 27, 2025 | $11.20 |
Key figures
- 52-week range
- $7.22–$15.05Low July 2, 2026; high Feb. 11, 2026
- Average daily volume
- 525,580Past 3 months
- Market value
- $638.8M
- Dividend yield
- 3.45%Past 12 months of regular dividends
- From 52-week high
- −22.99%
Price change
- 1 month
- −2.77%
- 3 months
- +42.73%
- Year to date
- −4.61%
- 1 year
- +0.26%
$1,000 a year ago
$1,000 put into MATV at the close on Oct. 24, 2025 would be worth $1,003.
Price only, dividends not included.
What Wall Street says about MATV
No Wall Street firm has published a rating or price-target change on MATV in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Sept. 25 | $0.10 |
| Regular, paid June 19 | $0.10 |
| Regular, paid March 27 | $0.10 |
| Regular, paid Dec. 19, 2025 | $0.10 |
About Mativ Holdings, Inc.
Mativ Holdings Inc is a leader in specialty materials, solving its customers' complex challenges by engineering bold, inventive solutions that connect, protect, and purify the world. The company operates in two segments, namely Filtration & advanced Materials, focused on filtration media and components, developed films, coating and converting solutions, and extruded mesh products, and (2) Sustainable & Adhesive Solutions (SAS), focused on tapes, labels, liners, specialty paper, packaging, and healthcare solutions.
- Headquarters
- Alpharetta, Ga.
- Employees
- 5,000
- Listed
- Nov. 9, 1995
- Sector
- Materials
- Industry
- Paper mills
In WallStreetDigest editions
No WallStreetDigest article about MATV is on the site yet.