Mativ Holdings, Inc. (MATV) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MATV Historical Performance
Short-Term Returns
MATV Stock Price Trajectory (2011–2026)
As of May 8, 2026, Mativ Holdings, Inc. (MATV) trades at $9.39, representing a +86.7% return over the past year. The stock has delivered a -70.2% 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 -85.2%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers SLVM (-26.2% 1Y), CSTM (+205.2% 1Y), and SON (+17.1% 1Y), MATV has underperformed the peer group average. Compare MATV vs SLVM →
MATV Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-16 | 9.21 | 9.44 | 9.21 | 9.44 | 331K | +2.28% |
| 2026-04-15 | 9.13 | 9.34 | 9.13 | 9.23 | 260K | -0.32% |
| 2026-04-14 | 9.22 | 9.39 | 9.18 | 9.26 | 397K | -0.32% |
| 2026-04-13 | 8.49 | 9.31 | 8.49 | 9.29 | 524K | +9.17% |
| 2026-04-10 | 8.55 | 8.79 | 8.47 | 8.51 | 433K | +0.35% |
| 2026-04-09 | 8.31 | 8.63 | 8.31 | 8.48 | 491K | +0.83% |
| 2026-04-08 | 8.52 | 8.69 | 8.31 | 8.41 | 427K | +4.47% |
| 2026-04-07 | 8.34 | 8.48 | 7.94 | 8.05 | 394K | -3.82% |
| 2026-04-06 | 8.36 | 8.42 | 8.16 | 8.37 | 391K | -1.30% |
| 2026-04-02 | 8.55 | 8.66 | 8.35 | 8.48 | 447K | -2.75% |
| 2026-04-01 | 8.74 | 8.87 | 8.67 | 8.72 | 910K | +0.23% |
| 2026-03-31 | 8.65 | 8.87 | 8.64 | 8.70 | 478K | +1.99% |
| 2026-03-30 | 8.61 | 8.64 | 8.46 | 8.53 | 375K | +0.24% |
| 2026-03-27 | 8.70 | 8.75 | 8.46 | 8.51 | 320K | -2.63% |
| 2026-03-26 | 8.65 | 8.91 | 8.65 | 8.74 | 390K | -0.23% |
See MATV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MATV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MATV vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonMATV — Frequently Asked Questions
Quick answers to the most common questions about buying MATV stock.
How has MATV stock performed recently?
MATV returned +86.7% 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 +86.7% 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 2011-2026, downloadable in CSV format.