Mativ Holdings, Inc.
MATVNYSEBasic Materials● Active
$7.53
+$0.09(+1.14%)
Market Cap$414758435
P/E Ratio—
52W High$15.48
52W Low$6.11
Mativ Holdings, Inc.（MATV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
matv · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$41.95
Jun 9, 2021
-82.1% from here
5-Year Low5Y
$4.34
Apr 7, 2025
+73.5% from low
IPO Priceadj.
$12.69
Nov 9, 1995
-40.7% since IPO
1 Year Ago
$6.48
Jun 9, 2025
+16.2% in 1Y
5 Years Ago
$41.60
Jun 8, 2021
-81.9% in 5Y
10 Years Ago
$34.94
Jun 8, 2016
-78.4% in 10Y
Historical Price Data · MATV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.60 | $7.60 | $7.35 | $7.54 | $7.54 | 78K | -0.86% |
| Jun 5, 2026 | $7.57 | $7.66 | $7.40 | $7.44 | $7.44 | 347K | -1.72% |
| Jun 4, 2026 | $7.73 | $7.87 | $7.52 | $7.68 | $7.68 | 437K | -0.65% |
| Jun 3, 2026 | $8.06 | $8.15 | $7.56 | $7.58 | $7.58 | 587K | -5.96% |
| Jun 2, 2026 | $7.93 | $8.30 | $7.91 | $8.20 | $8.20 | 327K | +3.40% |
| Jun 1, 2026 | $8.70 | $8.70 | $7.86 | $7.91 | $7.91 | 534K | -9.08% |
| May 29, 2026 | $9.10 | $9.13 | $8.81 | $8.88 | $8.88 | 336K | -2.42% |
| May 28, 2026 | $8.98 | $9.28 | $8.92 | $9.18 | $9.18 | 518K | +2.23% |
| May 27, 2026 | $9.01 | $9.28 | $8.86 | $9.08 | $9.08 | 533K | +0.78% |
| May 26, 2026 | $8.80 | $9.13 | $8.72 | $8.90 | $8.90 | 367K | +1.14% |
| May 22, 2026 | $8.58 | $8.78 | $8.56 | $8.74 | $8.74 | 289K | +1.86% |
| May 21, 2026 | $8.41 | $8.73 | $8.21 | $8.57 | $8.57 | 334K | +1.90% |
| May 20, 2026 | $8.04 | $8.56 | $8.01 | $8.56 | $8.56 | 352K | +6.47% |
| May 19, 2026 | $8.15 | $8.41 | $7.86 | $8.10 | $8.10 | 547K | -0.61% |
| May 18, 2026 | $8.25 | $8.50 | $8.13 | $8.31 | $8.31 | 410K | +0.73% |
| May 15, 2026 | $8.52 | $8.67 | $8.17 | $8.19 | $8.19 | 367K | -3.87% |
| May 14, 2026 | $8.77 | $8.90 | $8.57 | $8.63 | $8.63 | 240K | -1.60% |
| May 13, 2026 | $8.51 | $8.82 | $8.47 | $8.72 | $8.72 | 426K | +2.47% |
| May 12, 2026 | $8.59 | $8.74 | $8.47 | $8.61 | $8.61 | 466K | +0.23% |
| May 11, 2026 | $9.14 | $9.39 | $8.66 | $8.75 | $8.75 | 503K | -4.27% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MATV
Jan 1 → Dec 31 · 6 years2026-38.7%$12.30 → $7.54
-38.7%
2025+10.5%$11.00 → $12.15
+10.5%
2024-28.0%$15.13 → $10.90
-28.0%
2023-27.0%$20.97 → $15.31
-27.0%
2022-30.4%$30.02 → $20.90
-30.4%
2021-27.6%$41.29 → $29.90
-27.6%
Best Year2025 · +10.5%
Worst Year2026 · -38.7%
Positive Years1 / 6
Avg Annual Return-23.5%
6Y Total Return-81.8%
6Y CAGR~-24.7% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$504.60+0.00%
Mkt Cap $233.4B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.54+0.00%
Mkt Cap $164.9B
Southern Copper Corporation
SCCO
$174.31+0.00%
Mkt Cap $145.4B
Agnico Eagle Mines Limited
AEM.TO
$229.60+0.00%
Mkt Cap $115.0B
Newmont Corporation
NEM
$100.12+0.00%
Mkt Cap $106.9B
Freeport-McMoRan Inc.
FCX
$65.17+0.00%
Mkt Cap $93.7B
Barrick Gold Corporation
ABX.TO
$55.51+0.00%
Mkt Cap $93.0B
Agnico Eagle Mines Limited
AEM
$164.59+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$301.38+0.00%
Mkt Cap $74.3BWhat If You Invested in MATV?
If you invested $1,000 in MATV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$216
Total Return-78.4%
CAGR~-14.2% / yr
Profit$-784
Based on Jun 8, 2016 · $34.94Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mativ Holdings, Inc.（MATV）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $7.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MATV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MATV 历史股价FMP 日线复权 OHLCV