Mativ Holdings, Inc. (MATV) Stock Price History
Historical prices from 1995 to 2026
- 1M
- -13.7%
- 3M
- -10.2%
- YTD
- -35.2%
- 1Y
- +12.3%
- 3Y
- -20.1%
- 5Y
- -27.8%
Loading 10-year price history...
MATV Historical Performance
MATV Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +2.5%
- 2003 annual price return
- +21.4%
- 2004 annual price return
- +11.1%
- 2005 annual price return
- -25.2%
- 2006 annual price return
- +6.7%
- 2007 annual price return
- -0.2%
- 2008 annual price return
- -23.2%
- 2009 annual price return
- +243.6%
- 2010 annual price return
- -11.9%
- 2011 annual price return
- +1.7%
- 2012 annual price return
- +16.1%
- 2013 annual price return
- +28.8%
- 2014 annual price return
- -16.0%
- 2015 annual price return
- +0.0%
- 2016 annual price return
- +11.1%
- 2017 annual price return
- -1.3%
- 2018 annual price return
- -45.6%
- 2019 annual price return
- +63.1%
- 2020 annual price return
- -2.4%
- 2021 annual price return
- -24.2%
- 2022 annual price return
- -32.4%
- 2023 annual price return
- -28.4%
- 2024 annual price return
- -31.3%
- 2025 annual price return
- +13.3%
- 2026 annual price return
- -8.3%
MATV Stock Price Trajectory (1995–2026)
As of June 30, 2026, Mativ Holdings, Inc. (MATV) trades at $7.66, representing a +12.3% return over the past year. The stock has delivered a -68.5% total return over five years (-27.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $63.53 on October 29, 2013. From this peak, MATV has corrected -87.9%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers SLVM (-25.1% 1Y), CSTM (+134.3% 1Y), and SON (+27.9% 1Y), MATV has underperformed the peer group average. Compare MATV vs SLVM →
MATV Historical Price Data · from 1995
Rows 1–50 of 7,708| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 8.01 | 8.05 | 7.63 | 7.66 | 448K | -6.47% |
| 2026-06-26 | 7.94 | 8.20 | 7.79 | 8.19 | 862K | +2.38% |
| 2026-06-25 | 8.05 | 8.26 | 7.93 | 8.00 | 466K | -0.87% |
| 2026-06-24 | 7.83 | 8.07 | 7.73 | 8.07 | 452K | +3.20% |
| 2026-06-23 | 7.74 | 7.99 | 7.69 | 7.82 | 449K | -0.76% |
| 2026-06-22 | 7.82 | 7.96 | 7.80 | 7.88 | 351K | -0.51% |
| 2026-06-18 | 7.83 | 8.01 | 7.78 | 7.92 | 812K | +1.54% |
| 2026-06-17 | 8.07 | 8.25 | 7.66 | 7.80 | 386K | -4.06% |
| 2026-06-16 | 8.13 | 8.22 | 7.95 | 8.13 | 307K | +0.12% |
| 2026-06-15 | 8.29 | 8.38 | 8.06 | 8.12 | 141K | -0.12% |
| 2026-06-12 | 8.05 | 8.22 | 8.01 | 8.13 | 315K | +2.52% |
| 2026-06-11 | 7.89 | 7.96 | 7.67 | 7.93 | 608K | +0.63% |
| 2026-06-10 | 7.70 | 7.96 | 7.67 | 7.88 | 506K | +2.47% |
| 2026-06-09 | 7.64 | 7.84 | 7.46 | 7.69 | 352K | +1.72% |
| 2026-06-08 | 7.60 | 7.72 | 7.35 | 7.56 | 473K | +1.61% |
| 2026-06-05 | 7.63 | 7.66 | 7.39 | 7.44 | 323K | -3.13% |
| 2026-06-04 | 7.73 | 7.87 | 7.52 | 7.68 | 426K | +1.45% |
| 2026-06-03 | 8.06 | 8.15 | 7.56 | 7.57 | 488K | -7.68% |
| 2026-06-02 | 7.93 | 8.30 | 7.91 | 8.20 | 322K | +3.54% |
| 2026-06-01 | 8.70 | 8.70 | 7.87 | 7.92 | 450K | -10.81% |
| 2026-05-29 | 9.09 | 9.10 | 8.81 | 8.88 | 223K | -3.27% |
| 2026-05-28 | 8.98 | 9.28 | 8.92 | 9.18 | 504K | +1.10% |
| 2026-05-27 | 9.01 | 9.28 | 8.86 | 9.08 | 298K | +2.02% |
| 2026-05-26 | 8.80 | 9.10 | 8.72 | 8.90 | 362K | +1.83% |
| 2026-05-22 | 8.58 | 8.78 | 8.56 | 8.74 | 61K | +1.98% |
| 2026-05-21 | 8.41 | 8.73 | 8.23 | 8.57 | 320K | +0.12% |
| 2026-05-20 | 8.04 | 8.56 | 8.01 | 8.56 | 328K | +5.68% |
| 2026-05-19 | 8.02 | 8.41 | 7.86 | 8.10 | 447K | -2.53% |
| 2026-05-18 | 8.25 | 8.50 | 8.13 | 8.31 | 386K | +1.47% |
| 2026-05-15 | 8.52 | 8.67 | 8.17 | 8.19 | 349K | -5.10% |
| 2026-05-14 | 8.77 | 8.90 | 8.57 | 8.63 | 228K | -1.03% |
| 2026-05-13 | 8.51 | 8.82 | 8.51 | 8.72 | 405K | +1.28% |
| 2026-05-12 | 8.59 | 8.74 | 8.48 | 8.61 | 449K | -1.60% |
| 2026-05-11 | 9.26 | 9.39 | 8.66 | 8.75 | 480K | -5.10% |
| 2026-05-08 | 9.38 | 9.55 | 8.99 | 9.22 | 576K | -1.81% |
| 2026-05-07 | 9.45 | 9.56 | 8.70 | 9.39 | 692K | +0.86% |
| 2026-05-06 | 9.17 | 9.55 | 9.15 | 9.31 | 220K | +1.86% |
| 2026-05-05 | 8.92 | 9.28 | 8.88 | 9.14 | 237K | +3.75% |
| 2026-05-04 | 9.29 | 9.29 | 8.36 | 8.81 | 465K | -6.18% |
| 2026-05-01 | 9.28 | 9.42 | 9.16 | 9.39 | 328K | +1.19% |
| 2026-04-30 | 9.31 | 9.37 | 9.00 | 9.28 | 209K | -1.69% |
| 2026-04-29 | 9.68 | 9.70 | 9.37 | 9.44 | 275K | -3.08% |
| 2026-04-28 | 9.64 | 9.76 | 9.52 | 9.74 | 186K | +1.25% |
| 2026-04-27 | 9.74 | 9.87 | 9.60 | 9.62 | 242K | -1.43% |
| 2026-04-24 | 9.57 | 9.84 | 9.57 | 9.76 | 234K | +1.24% |
| 2026-04-23 | 9.64 | 9.76 | 9.58 | 9.64 | 250K | -0.52% |
| 2026-04-22 | 9.79 | 9.99 | 9.61 | 9.69 | 263K | -0.21% |
| 2026-04-21 | 9.84 | 9.84 | 9.59 | 9.71 | 270K | -0.31% |
| 2026-04-20 | 9.48 | 9.77 | 9.48 | 9.74 | 277K | +1.78% |
| 2026-04-17 | 9.53 | 9.93 | 9.53 | 9.57 | 334K | +1.38% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MATV — Frequently Asked Questions
Quick answers to the most common questions about buying MATV stock.
How has MATV stock performed recently?
MATV returned +12.3% over the past year, beating its 5-year annualized CAGR of -27.8%. The stock trades below its 200-day moving average, confirming the uptrend.
What is MATV's all-time high price?
Mativ Holdings, Inc. reached $63.53 on 2013-10-29. The 52-week high is $15.48. Current 1-year return of +12.3% places the stock closer to historical peaks.
Where can I download MATV historical price data?
This page provides MATV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1995-2026, downloadable in CSV format.