Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Mativ Holdings, Inc. Common Stock (NY: MATV )

7.470 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 20, 2025	9.280	9.470	7.280	7.470	1,242,715	-1.62(-17.82%)
Feb 19, 2025	8.980	9.310	8.910	9.090	621,263	+0.04(+0.44%)
Feb 18, 2025	9.090	9.380	8.940	9.050	605,128	-0.05(-0.55%)
Feb 14, 2025	9.020	9.170	8.960	9.100	379,113	+0.13(+1.45%)
Feb 13, 2025	8.870	9.070	8.820	8.970	413,204	+0.18(+2.05%)
Feb 12, 2025	8.910	8.930	8.610	8.790	361,377	-0.30(-3.30%)
Feb 11, 2025	8.990	9.155	8.950	9.090	332,931	+0.09(+1.00%)
Feb 10, 2025	8.990	9.030	8.850	9.000	325,211	+0.10(+1.12%)
Feb 07, 2025	9.400	9.480	8.880	8.900	481,510	-0.53(-5.62%)
Feb 06, 2025	9.300	9.480	9.200	9.430	638,753	+0.27(+2.95%)
Feb 05, 2025	9.230	9.310	9.095	9.160	296,203	-0.10(-1.08%)
Feb 04, 2025	9.110	9.330	9.085	9.260	418,508	+0.19(+2.09%)
Feb 03, 2025	9.260	9.300	8.930	9.070	416,511	-0.48(-5.03%)
Jan 31, 2025	9.520	9.715	9.355	9.550	429,474	+0.06(+0.63%)
Jan 30, 2025	9.650	9.710	9.360	9.490	314,770	-0.10(-1.04%)
Jan 29, 2025	9.440	9.620	9.210	9.590	434,857	+0.15(+1.59%)
Jan 28, 2025	9.860	9.940	9.440	9.440	327,898	-0.42(-4.26%)
Jan 27, 2025	9.720	9.910	9.520	9.860	442,648	+0.17(+1.75%)
Jan 24, 2025	9.560	9.710	9.530	9.690	293,402	+0.14(+1.47%)
Jan 23, 2025	9.470	9.630	9.410	9.550	351,700	+0.05(+0.53%)
Jan 22, 2025	9.760	9.770	9.435	9.500	385,727	-0.42(-4.23%)
Jan 21, 2025	9.740	10.13	9.630	9.920	561,458	+0.36(+3.77%)
Jan 17, 2025	9.870	9.990	9.480	9.560	366,580	-0.11(-1.14%)
Jan 16, 2025	9.790	9.960	9.555	9.670	520,682	-0.18(-1.83%)
Jan 15, 2025	10.25	10.44	9.820	9.850	435,135	-0.02(-0.20%)
Jan 14, 2025	9.770	9.930	9.630	9.870	348,184	+0.21(+2.17%)
Jan 13, 2025	9.440	9.700	9.440	9.660	369,186	+0.06(+0.63%)
Jan 10, 2025	9.850	10.16	9.455	9.600	425,066	-0.36(-3.61%)
Jan 08, 2025	10.05	10.19	9.745	9.960	708,979	-0.17(-1.68%)
Jan 07, 2025	10.85	10.97	9.950	10.13	672,176	-0.71(-6.55%)
Jan 06, 2025	11.11	12.11	10.83	10.84	498,991	-0.13(-1.19%)
Jan 03, 2025	10.72	11.37	10.71	10.97	433,596	+0.25(+2.33%)
Jan 02, 2025	11.00	11.25	10.71	10.72	300,654	-0.18(-1.65%)
Dec 31, 2024				10.90	0	+0.05(+0.46%)
Dec 30, 2024	10.92	11.02	10.69	10.85	336,680	-0.13(-1.18%)
Dec 27, 2024	11.10	11.28	10.88	10.98	343,998	-0.20(-1.79%)
Dec 26, 2024	11.05	11.22	10.96	11.18	465,230	+0.06(+0.54%)
Dec 24, 2024	11.38	11.38	11.11	11.12	180,222	-0.22(-1.94%)
Dec 23, 2024	11.46	11.56	10.95	11.34	567,255	-0.12(-1.05%)
Dec 20, 2024	11.43	11.98	11.43	11.46	2,643,601	-0.18(-1.55%)
Dec 19, 2024	11.71	11.84	11.54	11.64	411,368	+0.16(+1.39%)
Dec 18, 2024	11.96	12.08	11.33	11.48	1,069,167	-0.33(-2.79%)
Dec 17, 2024	12.11	12.25	11.80	11.81	639,005	-0.53(-4.29%)
Dec 16, 2024	11.86	12.37	11.83	12.34	656,810	+0.39(+3.26%)
Dec 13, 2024	11.80	12.03	11.55	11.95	326,006	-0.01(-0.08%)
Dec 12, 2024	11.78	12.09	11.71	11.96	528,997	+0.10(+0.84%)
Dec 11, 2024	12.25	12.26	11.80	11.86	846,120	-0.32(-2.63%)
Dec 10, 2024	12.09	12.28	11.84	12.18	459,194	+0.14(+1.16%)
Dec 09, 2024	12.39	12.53	12.01	12.04	390,931	-0.09(-0.74%)
Dec 06, 2024	12.38	12.51	12.06	12.13	304,160	-0.18(-1.46%)
Dec 05, 2024	12.71	13.03	12.29	12.31	348,404	-0.40(-3.15%)
Dec 04, 2024	12.86	13.03	12.66	12.71	485,069	-0.04(-0.31%)
Dec 03, 2024	13.35	13.43	12.68	12.75	366,061	-0.60(-4.49%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Mativ Holdings, Inc. Common Stock (NY: MATV )

Historical Prices