Mativ Stock Price History
NYSE: MATVBasic MaterialsPaperUSD
11.60-0.26 (-2.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MATV price history at a glance
The price history for Mativ (MATV) on this page begins on November 6, 1995, when the stock closed at $12.44; it most recently closed at $11.60 on October 5, 2026. The highest price in this record is $63.53, reached on October 28, 2013; the latest close is 81.7% below that peak. Across the 30 complete calendar years in the table, MATV finished higher in 17 and lower in 13. Its best year was 2009 (+243.5%) and its worst was 1998 (-58.8%).
Over roughly 31 years the share price changed -6.7%, a -0.2% compound annual price return (excluding dividends). In the last 12 months alone, MATV has gained 11.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $63.53
- Date of high
- Oct 28, 2013
- Low since 1995
- $4.34
- Date of low
- Apr 7, 2025
- 52-week high
- $15.48
- 52-week low
- $7.07
- Last close
- $11.60
MATV returns
1 week
-2.52%
1 month
-6.75%
3 months
+48.53%
6 months
+36.31%
Year to date
-4.53%
1 year
+11.22%
3 years
-12.65%
5 years
-68.18%
MATV price return, excluding dividends.
MATV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.60 | -1.86% |
| 2025 | 11.82 | +7.75% |
| 2024 | 10.97 | -28.35% |
| 2023 | 15.31 | -26.75% |
| 2022 | 20.90 | -30.10% |
| 2021 | 29.90 | -25.64% |
| 2020 | 40.21 | +0.27% |
| 2019 | 40.10 | +50.19% |
| 2018 | 26.70 | -41.14% |
| 2017 | 45.36 | -0.37% |
| 2016 | 45.53 | +8.43% |
| 2015 | 41.99 | +0.05% |
| 2014 | 41.97 | -17.17% |
| 2013 | 50.67 | +25.58% |
| 2012 | 40.35 | +21.43% |
| 2011 | 33.23 | +5.63% |
| 2010 | 31.46 | -10.56% |
| 2009 | 35.18 | +243.51% |
| 2008 | 10.24 | -16.61% |
| 2007 | 12.28 | -5.72% |
| 2006 | 13.03 | +5.13% |
| 2005 | 12.39 | -27.01% |
| 2004 | 16.98 | +11.13% |
| 2003 | 15.28 | +24.64% |
| 2002 | 12.26 | +4.08% |
| 2001 | 11.78 | +22.98% |
| 2000 | 9.58 | +42.51% |
| 1999 | 6.72 | -12.96% |
| 1998 | 7.72 | -58.83% |
| 1997 | 18.75 | +11.94% |
| 1996 | 16.75 | +44.86% |
| 1995* | 11.56 | -7.04% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
MATV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.85 | 11.85 | 11.45 | 11.60 | -2.19% | |
| 11.85 | 11.97 | 11.64 | 11.86 | -0.50% | |
| 12.02 | 12.14 | 11.90 | 11.92 | -2.38% | |
| 12.25 | 12.36 | 12.20 | 12.21 | +0.83% | |
| 11.78 | 12.14 | 11.47 | 12.11 | +1.76% | |
| 11.82 | 12.22 | 11.80 | 11.90 | +2.15% | |
| 11.60 | 11.72 | 11.13 | 11.65 | +0.52% | |
| 11.83 | 11.83 | 11.51 | 11.59 | -1.19% | |
| 11.83 | 11.93 | 11.66 | 11.73 | -0.93% | |
| 11.77 | 11.93 | 11.58 | 11.84 | -0.67% | |
| 12.17 | 12.26 | 11.87 | 11.92 | -2.05% | |
| 12.23 | 12.30 | 12.00 | 12.17 | -0.98% | |
| 12.43 | 12.48 | 12.26 | 12.29 | -2.15% | |
| 12.32 | 12.75 | 12.32 | 12.56 | +2.95% | |
| 12.11 | 12.32 | 11.96 | 12.20 | +1.75% | |
| 11.99 | 12.10 | 11.74 | 11.99 | -1.24% | |
| 12.20 | 12.32 | 11.97 | 12.14 | +0.83% | |
| 11.98 | 12.10 | 11.75 | 12.04 | +1.26% | |
| 11.72 | 12.08 | 11.71 | 11.89 | +0.68% | |
| 11.90 | 12.13 | 11.72 | 11.81 | -1.09% | |
| 12.54 | 12.54 | 11.92 | 11.94 | -3.16% | |
| 12.31 | 12.35 | 12.01 | 12.33 | -0.88% | |
| 12.61 | 12.68 | 12.41 | 12.44 | -0.96% | |
| 12.60 | 12.69 | 12.39 | 12.56 | -0.79% | |
| 12.54 | 12.72 | 12.37 | 12.66 | +1.12% | |
| 12.48 | 12.63 | 12.12 | 12.52 | +0.32% | |
| 12.10 | 12.64 | 12.10 | 12.48 | +3.57% | |
| 11.85 | 12.10 | 11.81 | 12.05 | +1.35% | |
| 12.11 | 12.19 | 11.73 | 11.89 | -1.98% | |
| 12.13 | 12.32 | 12.00 | 12.13 | -0.41% | |
| 12.30 | 12.30 | 12.02 | 12.18 | -1.22% | |
| 12.33 | 12.77 | 12.06 | 12.33 | -0.16% | |
| 12.02 | 12.59 | 11.96 | 12.35 | +0.82% | |
| 12.41 | 12.74 | 12.04 | 12.25 | -1.76% | |
| 12.09 | 12.56 | 12.09 | 12.47 | +3.92% | |
| 11.92 | 12.07 | 11.77 | 12.00 | -1.23% | |
| 12.20 | 12.48 | 12.09 | 12.15 | +0.66% | |
| 12.24 | 12.24 | 11.91 | 12.07 | -1.31% | |
| 12.12 | 12.33 | 11.74 | 12.23 | +0.16% | |
| 12.15 | 12.30 | 11.86 | 12.21 | +0.99% | |
| 12.53 | 12.58 | 11.79 | 12.09 | -3.28% | |
| 12.69 | 12.89 | 12.37 | 12.50 | -2.34% | |
| 12.75 | 13.36 | 12.75 | 12.80 | 0.00% | |
| 12.90 | 13.55 | 12.40 | 12.80 | -0.70% | |
| 11.39 | 12.89 | 11.26 | 12.89 | +10.36% | |
| 10.74 | 11.85 | 10.10 | 11.68 | +22.05% | |
| 9.24 | 9.63 | 9.09 | 9.57 | +4.02% | |
| 9.01 | 9.26 | 8.98 | 9.20 | +1.43% | |
| 8.91 | 9.20 | 8.86 | 9.07 | +3.89% | |
| 8.48 | 8.85 | 8.37 | 8.73 | +1.99% | |
| 8.64 | 8.64 | 8.30 | 8.56 | -1.50% | |
| 8.63 | 8.79 | 8.48 | 8.69 | -0.69% | |
| 8.36 | 8.77 | 8.36 | 8.75 | +6.06% | |
| 8.24 | 8.33 | 8.12 | 8.25 | +1.60% | |
| 7.97 | 8.26 | 7.82 | 8.12 | +3.44% | |
| 8.02 | 8.10 | 7.82 | 7.85 | -3.44% | |
| 8.07 | 8.30 | 7.99 | 8.13 | +0.62% | |
| 7.97 | 8.10 | 7.75 | 8.08 | +1.38% | |
| 8.01 | 8.05 | 7.86 | 7.97 | -0.62% | |
| 8.06 | 8.40 | 7.97 | 8.02 | -2.31% | |
| 7.78 | 8.25 | 7.75 | 8.21 | +5.80% | |
| 7.77 | 7.92 | 7.70 | 7.76 | +0.39% | |
| 7.84 | 7.99 | 7.70 | 7.73 | -0.64% | |
| 7.79 | 8.14 | 7.65 | 7.78 | -0.38% | |
| 7.76 | 7.83 | 7.65 | 7.81 | +1.43% | |
| 7.47 | 7.72 | 7.32 | 7.70 | +3.63% | |
| 7.60 | 7.60 | 7.18 | 7.43 | -4.25% | |
| 7.54 | 7.95 | 7.44 | 7.76 | +4.02% | |
| 7.22 | 7.58 | 7.07 | 7.46 | +3.32% | |
| 7.51 | 7.67 | 7.13 | 7.22 | -2.96% | |
| 7.57 | 7.71 | 7.42 | 7.44 | -1.72% | |
| 7.70 | 7.71 | 7.43 | 7.57 | -1.17% | |
| 8.05 | 8.05 | 7.63 | 7.66 | -6.47% | |
| 7.94 | 8.20 | 7.79 | 8.19 | +2.37% | |
| 8.02 | 8.26 | 7.89 | 8.00 | -0.87% | |
| 7.83 | 8.07 | 7.73 | 8.07 | +3.20% | |
| 7.79 | 8.01 | 7.69 | 7.82 | -0.76% | |
| 7.85 | 7.96 | 7.80 | 7.88 | -0.51% | |
| 7.83 | 8.01 | 7.78 | 7.92 | +1.54% | |
| 8.07 | 8.25 | 7.66 | 7.80 | -4.06% | |
| 8.13 | 8.22 | 7.95 | 8.13 | +0.12% | |
| 8.29 | 8.38 | 8.05 | 8.12 | -0.12% | |
| 8.05 | 8.22 | 8.01 | 8.13 | +2.52% | |
| 7.89 | 7.96 | 7.68 | 7.93 | +0.63% | |
| 7.67 | 7.97 | 7.67 | 7.88 | +2.47% | |
| 7.64 | 7.85 | 7.46 | 7.69 | +1.72% | |
| 7.60 | 7.72 | 7.35 | 7.56 | +1.61% | |
| 7.57 | 7.66 | 7.40 | 7.44 | -3.12% | |
| 7.73 | 7.87 | 7.52 | 7.68 | +1.32% | |
| 8.06 | 8.15 | 7.56 | 7.58 | -7.56% | |
| 7.93 | 8.30 | 7.91 | 8.20 | +3.67% | |
| 8.70 | 8.70 | 7.86 | 7.91 | -10.92% | |
| 9.10 | 9.13 | 8.81 | 8.88 | -3.27% | |
| 8.98 | 9.28 | 8.92 | 9.18 | +1.10% | |
| 9.01 | 9.28 | 8.86 | 9.08 | +2.02% | |
| 8.80 | 9.13 | 8.72 | 8.90 | +1.83% | |
| 8.58 | 8.78 | 8.56 | 8.74 | +1.98% | |
| 8.41 | 8.73 | 8.21 | 8.57 | +0.12% | |
| 8.04 | 8.56 | 8.01 | 8.56 | +5.68% | |
| 8.15 | 8.41 | 7.86 | 8.10 | -2.53% | |
| 8.25 | 8.50 | 8.13 | 8.31 | +1.47% | |
| 8.52 | 8.67 | 8.17 | 8.19 | -5.10% | |
| 8.77 | 8.90 | 8.57 | 8.63 | -1.03% | |
| 8.51 | 8.82 | 8.47 | 8.72 | +1.28% | |
| 8.59 | 8.74 | 8.47 | 8.61 | -1.60% | |
| 9.14 | 9.39 | 8.66 | 8.75 | -5.10% | |
| 9.35 | 9.55 | 8.99 | 9.22 | -1.91% | |
| 9.33 | 9.57 | 8.66 | 9.40 | +1.18% | |
| 9.17 | 9.55 | 9.15 | 9.29 | +1.64% | |
| 8.92 | 9.28 | 8.88 | 9.14 | +3.75% | |
| 9.29 | 9.29 | 8.36 | 8.81 | -6.18% | |
| 9.28 | 9.42 | 9.17 | 9.39 | +1.19% | |
| 9.31 | 9.37 | 9.00 | 9.28 | -1.69% | |
| 9.64 | 9.74 | 9.37 | 9.44 | -3.08% | |
| 9.66 | 9.76 | 9.52 | 9.74 | +1.25% | |
| 9.72 | 9.97 | 9.60 | 9.62 | -1.43% | |
| 9.57 | 9.84 | 9.57 | 9.76 | +1.24% | |
| 9.64 | 9.76 | 9.58 | 9.64 | -0.52% | |
| 9.79 | 9.99 | 9.63 | 9.69 | -0.21% | |
| 9.71 | 9.86 | 9.59 | 9.71 | -0.31% | |
| 9.48 | 9.77 | 9.48 | 9.74 | +1.78% | |
| 9.53 | 9.93 | 9.53 | 9.57 | +1.38% | |
| 9.21 | 9.45 | 9.21 | 9.44 | +2.28% | |
| 9.25 | 9.34 | 9.11 | 9.23 | -0.32% | |
| 9.27 | 9.39 | 9.17 | 9.26 | -0.32% | |
| 8.49 | 9.31 | 8.49 | 9.29 | +9.17% | |
| 8.55 | 8.79 | 8.47 | 8.51 | +0.35% | |
| 8.31 | 8.63 | 8.31 | 8.48 | +0.83% | |
| 8.50 | 8.69 | 8.31 | 8.41 | +4.47% | |
| 8.34 | 8.48 | 7.94 | 8.05 | -3.82% | |
| 8.33 | 8.42 | 8.16 | 8.37 | -1.30% | |
| 8.60 | 8.66 | 8.35 | 8.48 | -2.75% | |
| 8.74 | 8.87 | 8.67 | 8.72 | +0.23% | |
| 8.65 | 8.87 | 8.64 | 8.70 | +1.99% | |
| 8.61 | 8.65 | 8.46 | 8.53 | +0.24% | |
| 8.66 | 8.75 | 8.46 | 8.51 | -2.63% | |
| 8.65 | 8.91 | 8.65 | 8.74 | -0.23% | |
| 8.85 | 8.95 | 8.65 | 8.76 | +1.62% | |
| 8.53 | 8.77 | 8.44 | 8.62 | -0.35% | |
| 8.54 | 8.89 | 8.38 | 8.65 | +5.49% | |
| 8.40 | 8.53 | 8.10 | 8.20 | -1.32% | |
| 8.43 | 8.54 | 8.22 | 8.31 | -2.58% | |
| 8.61 | 8.71 | 8.41 | 8.53 | -1.50% | |
| 8.81 | 9.09 | 8.51 | 8.66 | -0.23% | |
| 8.98 | 8.99 | 8.67 | 8.68 | -1.81% | |
| 9.07 | 9.24 | 8.76 | 8.84 | -3.18% | |
| 8.96 | 9.24 | 8.93 | 9.13 | -0.22% | |
| 8.95 | 9.23 | 8.88 | 9.15 | +1.44% | |
| 9.23 | 9.29 | 8.99 | 9.02 | -2.59% | |
| 9.15 | 9.36 | 8.87 | 9.26 | -1.28% | |
| 9.67 | 9.70 | 9.31 | 9.38 | -5.06% | |
| 9.95 | 10.18 | 9.83 | 9.88 | -1.50% | |
| 10.27 | 10.27 | 9.92 | 10.03 | -0.40% | |
| 10.29 | 10.34 | 9.87 | 10.07 | -5.71% | |
| 10.66 | 10.89 | 10.48 | 10.68 | -1.48% | |
| 10.78 | 10.97 | 10.56 | 10.84 | -1.99% | |
| 11.03 | 11.24 | 10.78 | 11.06 | +0.36% | |
| 10.91 | 11.05 | 10.69 | 11.02 | +1.75% | |
| 11.01 | 11.39 | 10.78 | 10.83 | -1.37% | |
| 11.24 | 11.50 | 10.73 | 10.98 | -3.77% | |
| 12.76 | 12.91 | 11.36 | 11.41 | -14.15% | |
| 14.42 | 14.65 | 12.68 | 13.29 | -7.96% | |
| 14.29 | 14.60 | 14.11 | 14.44 | +1.26% | |
| 14.68 | 14.82 | 13.78 | 14.26 | -3.52% | |
| 14.52 | 14.98 | 14.49 | 14.78 | +1.79% | |
| 15.11 | 15.48 | 14.47 | 14.52 | -3.52% | |
| 14.79 | 15.20 | 14.67 | 15.05 | +2.24% | |
| 14.66 | 14.95 | 14.49 | 14.72 | +2.36% | |
| 14.60 | 14.85 | 14.35 | 14.38 | -1.17% | |
| 13.97 | 14.95 | 13.97 | 14.55 | +4.75% | |
| 13.62 | 14.29 | 13.53 | 13.89 | +0.73% | |
| 13.10 | 13.79 | 13.10 | 13.79 | +6.82% | |
| 12.66 | 13.00 | 12.46 | 12.91 | +2.87% | |
| 12.05 | 12.68 | 11.96 | 12.55 | +4.15% | |
| 12.15 | 12.21 | 11.76 | 12.05 | -2.03% | |
| 12.44 | 12.44 | 11.86 | 12.30 | 0.00% | |
| 12.55 | 12.58 | 12.11 | 12.30 | -1.68% | |
| 12.64 | 12.64 | 12.33 | 12.51 | -1.34% | |
| 12.84 | 12.84 | 12.52 | 12.68 | -0.55% | |
| 12.97 | 13.04 | 12.65 | 12.75 | -1.92% | |
| 12.68 | 13.35 | 12.68 | 13.00 | +3.34% | |
| 12.32 | 12.60 | 12.13 | 12.58 | +3.37% | |
| 12.39 | 12.48 | 11.98 | 12.17 | -3.57% | |
| 12.95 | 12.95 | 12.59 | 12.62 | -3.74% | |
| 13.20 | 13.43 | 13.07 | 13.11 | -0.76% | |
| 13.33 | 13.50 | 13.08 | 13.21 | -0.38% | |
| 13.39 | 13.49 | 13.08 | 13.26 | -0.38% | |
| 13.06 | 13.47 | 13.00 | 13.31 | +1.76% | |
| 12.75 | 13.11 | 12.66 | 13.08 | +2.75% | |
| 12.21 | 12.90 | 12.18 | 12.73 | +3.33% | |
| 12.22 | 12.32 | 11.88 | 12.32 | +0.82% | |
| 11.88 | 12.22 | 11.68 | 12.22 | +2.26% | |
| 11.74 | 12.08 | 11.74 | 11.95 | +1.10% | |
| 12.30 | 12.32 | 11.70 | 11.82 | -2.72% | |
| 12.53 | 12.55 | 12.09 | 12.15 | -3.03% | |
| 12.24 | 12.55 | 11.90 | 12.53 | +2.37% | |
| 12.33 | 12.38 | 12.06 | 12.24 | -1.61% | |
| 12.35 | 12.45 | 12.19 | 12.44 | +0.65% | |
| 12.32 | 12.42 | 12.26 | 12.36 | +0.73% | |
| 12.48 | 12.55 | 12.20 | 12.27 | -2.08% | |
| 12.46 | 12.81 | 12.45 | 12.53 | +0.32% | |
| 12.58 | 12.77 | 12.44 | 12.49 | -1.73% | |
| 12.53 | 12.83 | 12.26 | 12.71 | +2.42% | |
| 12.67 | 12.74 | 12.21 | 12.41 | -3.20% | |
| 12.61 | 12.90 | 12.60 | 12.82 | +0.71% | |
| 12.74 | 13.22 | 12.56 | 12.73 | +0.87% | |
| 13.07 | 13.11 | 12.61 | 12.62 | -2.62% | |
| 12.59 | 13.00 | 12.58 | 12.96 | +3.02% | |
| 12.14 | 12.74 | 12.10 | 12.58 | +3.37% | |
| 11.96 | 12.24 | 11.93 | 12.17 | +3.22% | |
| 12.12 | 12.12 | 11.78 | 11.79 | -2.40% | |
| 12.15 | 12.26 | 11.94 | 12.08 | -0.49% | |
| 12.17 | 12.25 | 12.00 | 12.14 | -0.33% | |
| 12.26 | 12.49 | 12.01 | 12.18 | -0.33% | |
| 12.49 | 12.49 | 12.15 | 12.22 | -0.65% | |
| 12.44 | 12.62 | 12.24 | 12.30 | -1.52% | |
| 12.79 | 12.79 | 12.47 | 12.49 | -1.65% | |
| 12.63 | 12.96 | 12.61 | 12.70 | +0.63% | |
| 12.42 | 13.19 | 12.42 | 12.62 | +1.61% | |
| 12.27 | 12.53 | 11.98 | 12.42 | +1.39% | |
| 11.64 | 12.42 | 11.61 | 12.25 | +5.42% | |
| 12.06 | 12.30 | 11.52 | 11.62 | -3.09% | |
| 12.00 | 12.09 | 11.76 | 11.99 | +0.42% | |
| 12.09 | 12.25 | 11.67 | 11.94 | -1.49% | |
| 12.69 | 12.69 | 12.03 | 12.12 | -4.94% | |
| 12.94 | 12.97 | 12.65 | 12.75 | -3.34% | |
| 13.14 | 13.57 | 13.11 | 13.19 | -0.15% | |
| 13.11 | 13.41 | 13.02 | 13.21 | +0.53% | |
| 12.55 | 13.29 | 12.55 | 13.14 | +5.12% | |
| 12.35 | 12.54 | 12.03 | 12.50 | +3.31% | |
| 12.70 | 12.70 | 11.75 | 12.10 | -5.76% | |
| 11.61 | 12.96 | 11.61 | 12.84 | +21.94% | |
| 10.18 | 10.58 | 10.16 | 10.53 | +2.43% | |
| 10.30 | 10.46 | 10.21 | 10.28 | -1.63% | |
| 10.66 | 10.69 | 10.30 | 10.45 | -2.15% | |
| 10.55 | 10.81 | 10.50 | 10.68 | +0.28% | |
| 10.62 | 10.83 | 10.58 | 10.65 | -2.20% | |
| 10.94 | 11.24 | 10.66 | 10.89 | -1.18% | |
| 11.21 | 11.23 | 10.96 | 11.02 | -1.61% | |
| 11.60 | 11.65 | 11.17 | 11.20 | -3.11% | |
| 11.67 | 11.79 | 11.51 | 11.56 | +0.43% | |
| 11.33 | 11.70 | 11.11 | 11.51 | +3.32% | |
| 10.78 | 11.17 | 10.78 | 11.14 | +2.48% | |
| 10.80 | 11.00 | 10.66 | 10.87 | +0.83% | |
| 10.61 | 10.81 | 10.52 | 10.78 | +2.67% | |
| 10.73 | 10.87 | 10.41 | 10.50 | -2.69% | |
| 11.17 | 11.17 | 10.56 | 10.79 | -2.97% | |
| 11.22 | 11.29 | 10.99 | 11.12 | -0.27% | |
| 10.01 | 11.16 | 9.92 | 11.15 | +7.11% | |
| 9.97 | 10.47 | 9.91 | 10.41 | +7.10% | |
| 10.42 | 10.51 | 9.68 | 9.72 | -6.81% | |
| 10.65 | 10.69 | 10.40 | 10.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MATV chart for longer ranges.