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)

4.600 -0.020 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	4.620	4.830	4.580	4.600	591,955	-0.02(-0.43%)
Apr 16, 2025	4.630	4.750	4.490	4.620	469,231	-0.08(-1.70%)
Apr 15, 2025	4.760	4.837	4.620	4.700	537,905	-0.10(-2.08%)
Apr 14, 2025	4.970	5.090	4.715	4.800	505,662	-0.05(-1.03%)
Apr 11, 2025	4.690	4.900	4.610	4.850	678,546	+0.11(+2.32%)
Apr 10, 2025	5.040	5.160	4.620	4.740	796,754	-0.47(-9.02%)
Apr 09, 2025	4.630	5.270	4.490	5.210	1,198,694	+0.54(+11.56%)
Apr 08, 2025	4.880	4.880	4.530	4.670	1,428,108	-0.04(-0.85%)
Apr 07, 2025	4.550	5.080	4.340	4.710	1,128,755	-0.15(-3.09%)
Apr 04, 2025	5.000	5.000	4.540	4.860	1,677,478	-0.41(-7.78%)
Apr 03, 2025	5.910	6.030	5.230	5.270	803,470	-1.08(-17.01%)
Apr 02, 2025	6.170	6.430	6.120	6.350	665,956	+0.06(+0.95%)
Apr 01, 2025	6.190	6.350	6.090	6.290	667,389	+0.06(+0.96%)
Mar 31, 2025	6.280	6.390	6.080	6.230	874,703	-0.16(-2.50%)
Mar 28, 2025	6.600	6.675	6.180	6.390	910,923	-0.20(-3.03%)
Mar 27, 2025	6.460	6.700	6.365	6.590	956,196	+0.10(+1.54%)
Mar 26, 2025	6.600	6.820	6.340	6.490	791,658	-0.04(-0.61%)
Mar 25, 2025	6.640	6.770	6.440	6.530	1,144,157	-0.11(-1.66%)
Mar 24, 2025	6.490	6.840	6.390	6.640	1,953,719	+0.55(+9.03%)
Mar 21, 2025	6.110	6.270	5.835	6.090	14,021,189	-0.16(-2.56%)
Mar 20, 2025	6.350	6.460	6.150	6.250	1,326,408	-0.06(-0.95%)
Mar 19, 2025	6.410	6.540	6.250	6.310	1,516,655	-0.13(-2.02%)
Mar 18, 2025	6.230	6.465	6.163	6.440	1,351,202	+0.23(+3.70%)
Mar 17, 2025	6.150	6.410	6.110	6.210	1,281,978	+0.14(+2.31%)
Mar 14, 2025	5.690	6.070	5.610	6.070	1,775,536	+0.50(+8.98%)
Mar 13, 2025	5.678	5.806	5.437	5.570	2,394,322	-0.20(-3.41%)
Mar 12, 2025	6.739	6.739	5.010	5.766	3,994,242	-0.98(-14.56%)
Mar 11, 2025	7.063	7.112	6.277	6.749	1,626,638	-0.28(-3.92%)
Mar 10, 2025	6.906	7.407	6.906	7.024	1,864,955	-0.15(-2.05%)
Mar 07, 2025	6.945	7.260	6.808	7.171	1,042,628	+0.24(+3.40%)
Mar 06, 2025	6.395	6.985	6.376	6.935	1,069,056	+0.44(+6.81%)
Mar 05, 2025	6.032	6.543	6.022	6.493	827,067	+0.46(+7.65%)
Mar 04, 2025	5.717	6.130	5.639	6.032	1,100,564	+0.17(+2.85%)
Mar 03, 2025	6.670	6.733	5.766	5.865	1,090,071	-0.78(-11.69%)
Feb 28, 2025	6.651	6.877	6.415	6.641	795,012	-0.06(-0.88%)
Feb 27, 2025	6.768	6.867	6.376	6.700	1,076,237	-0.16(-2.29%)
Feb 26, 2025	6.837	7.024	6.572	6.857	778,655	+0.01(+0.14%)
Feb 25, 2025	6.906	7.152	6.788	6.847	771,857	-0.04(-0.57%)
Feb 24, 2025	6.827	7.102	6.533	6.886	912,193	+0.15(+2.19%)
Feb 21, 2025	7.495	7.520	6.140	6.739	1,720,299	-0.60(-8.17%)
Feb 20, 2025	9.116	9.303	7.152	7.338	1,265,025	-1.59(-17.82%)
Feb 19, 2025	8.822	9.146	8.753	8.930	632,416	+0.04(+0.44%)
Feb 18, 2025	8.930	9.215	8.782	8.890	615,992	-0.05(-0.55%)
Feb 14, 2025	8.861	9.008	8.802	8.940	385,919	+0.13(+1.45%)
Feb 13, 2025	8.714	8.910	8.664	8.812	420,622	+0.18(+2.05%)
Feb 12, 2025	8.753	8.773	8.458	8.635	367,864	-0.29(-3.30%)
Feb 11, 2025	8.831	8.994	8.792	8.930	338,908	+0.09(+1.00%)
Feb 10, 2025	8.831	8.871	8.694	8.841	331,049	+0.10(+1.12%)
Feb 07, 2025	9.234	9.313	8.723	8.743	490,154	-0.52(-5.62%)
Feb 06, 2025	9.136	9.313	9.038	9.264	650,220	+0.27(+2.95%)
Feb 05, 2025	9.067	9.146	8.935	8.998	301,520	-0.10(-1.08%)
Feb 04, 2025	8.949	9.165	8.925	9.097	426,021	+0.19(+2.09%)

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