Mativ Holdings, Inc. - Price History
Monthly price history for MATV (Mativ Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $18.33 | $18.33 |
| April 2024 | $18.26 | $18.26 |
| March 2024 | $18.75 | $18.75 |
| February 2024 | $17.27 | $17.37 |
| January 2024 | $11.96 | $12.03 |
| December 2023 | $15.22 | $15.31 |
| November 2023 | $11.64 | $11.70 |
| October 2023 | $12.93 | $13.10 |
| September 2023 | $14.07 | $14.26 |
| August 2023 | $16.18 | $16.40 |
| July 2023 | $15.44 | $15.74 |
| June 2023 | $14.83 | $15.12 |
| May 2023 | $14.77 | $15.06 |
| April 2023 | $18.54 | $19.37 |
| March 2023 | $20.55 | $21.47 |
| February 2023 | $24.42 | $25.91 |
| January 2023 | $25.98 | $27.56 |
| December 2022 | $19.70 | $20.90 |
| November 2022 | $19.58 | $20.77 |
| October 2022 | $21.94 | $23.74 |
| September 2022 | $20.40 | $22.08 |
| August 2022 | $21.82 | $23.62 |
| July 2022 | $19.87 | $21.85 |
| June 2022 | $22.84 | $25.12 |
| May 2022 | $24.66 | $27.12 |
| April 2022 | $22.52 | $25.16 |
| March 2022 | $24.61 | $27.50 |
| February 2022 | $27.52 | $31.22 |
| January 2022 | $26.68 | $30.27 |
| December 2021 | $26.36 | $29.90 |
| November 2021 | $25.30 | $28.70 |
| October 2021 | $30.30 | $34.84 |
| September 2021 | $30.14 | $34.66 |
| August 2021 | $33.28 | $38.27 |
| July 2021 | $33.80 | $39.33 |
| June 2021 | $34.70 | $40.38 |
| May 2021 | $35.16 | $40.91 |
| April 2021 | $38.88 | $45.67 |
| March 2021 | $41.69 | $48.97 |
| February 2021 | $39.40 | $46.70 |
| January 2021 | $31.34 | $37.14 |
| December 2020 | $33.93 | $40.21 |
| November 2020 | $29.34 | $34.78 |
| October 2020 | $27.68 | $33.20 |
| September 2020 | $25.34 | $30.39 |
| August 2020 | $25.29 | $30.33 |
| July 2020 | $26.76 | $32.53 |
| June 2020 | $27.48 | $33.41 |
| May 2020 | $25 | $30.39 |
| April 2020 | $26.12 | $32.22 |
| March 2020 | $22.55 | $27.82 |
| February 2020 | $26.99 | $33.72 |
| January 2020 | $28.04 | $35.03 |
| December 2019 | $33.61 | $41.99 |
| November 2019 | $35.10 | $43.86 |
| October 2019 | $32.08 | $40.49 |
| September 2019 | $29.67 | $37.44 |
| August 2019 | $26.58 | $33.54 |
| July 2019 | $26.94 | $34.43 |
| June 2019 | $25.96 | $33.18 |
| May 2019 | $24.48 | $31.29 |
| April 2019 | $27.46 | $35.57 |
| March 2019 | $29.89 | $38.72 |
| February 2019 | $29.42 | $38.56 |
| January 2019 | $24.46 | $32.06 |
| December 2018 | $19.12 | $25.05 |
| November 2018 | $21.76 | $28.51 |
| October 2018 | $23.99 | $31.92 |
| September 2018 | $28.80 | $38.31 |
| August 2018 | $30.58 | $40.69 |
| July 2018 | $30.86 | $41.49 |
| June 2018 | $32.52 | $43.72 |
| May 2018 | $32.59 | $43.81 |
| April 2018 | $28.76 | $39.03 |
| March 2018 | $28.84 | $39.15 |
| February 2018 | $28.57 | $39.21 |
| January 2018 | $32.99 | $45.28 |
| December 2017 | $33.05 | $45.36 |
| November 2017 | $32.99 | $45.27 |
| October 2017 | $30.48 | $42.23 |
| September 2017 | $29.92 | $41.46 |
| August 2017 | $27.37 | $37.93 |
| July 2017 | $27.42 | $38.42 |
| June 2017 | $26.58 | $37.23 |
| May 2017 | $26.61 | $37.28 |
| April 2017 | $30.05 | $43.05 |
| March 2017 | $28.91 | $41.42 |
| February 2017 | $28.35 | $41.03 |
| January 2017 | $30.63 | $44.33 |
| December 2016 | $31.46 | $45.53 |
| November 2016 | $29.05 | $42.04 |
| October 2016 | $25.25 | $36.91 |
| September 2016 | $26.38 | $38.56 |
| August 2016 | $26.87 | $39.28 |
| July 2016 | $25.60 | $37.81 |
| June 2016 | $23.88 | $35.28 |
| May 2016 | $23.29 | $34.40 |
| April 2016 | $23.01 | $34.39 |
| March 2016 | $21.06 | $31.48 |
| February 2016 | $20.22 | $30.22 |
| January 2016 | $27.74 | $42 |
| December 2015 | $27.74 | $41.99 |
| November 2015 | $27.63 | $41.82 |
| October 2015 | $25.39 | $38.82 |
| September 2015 | $22.49 | $34.38 |
| August 2015 | $23.11 | $35.33 |
| July 2015 | $25.68 | $39.70 |
| June 2015 | $25.80 | $39.88 |
| May 2015 | $26.11 | $40.36 |
| April 2015 | $28.34 | $44.21 |
| March 2015 | $29.56 | $46.12 |
| February 2015 | $30.01 | $46.82 |
| January 2015 | $24.71 | $38.86 |
| December 2014 | $26.89 | $42.30 |
| November 2014 | $27.19 | $42.77 |
| October 2014 | $27.12 | $43.06 |
| September 2014 | $26.02 | $41.31 |
| August 2014 | $26.99 | $42.84 |
| July 2014 | $25.50 | $40.83 |
| June 2014 | $27.27 | $43.66 |
| May 2014 | $26.03 | $41.68 |
| April 2014 | $27.03 | $43.64 |
| March 2014 | $26.38 | $42.59 |
| February 2014 | $29.81 | $48.13 |
| January 2014 | $28.35 | $46.13 |
| December 2013 | $31.63 | $51.47 |
| November 2013 | $31.72 | $51.61 |
| October 2013 | $37.76 | $61.88 |
| September 2013 | $36.94 | $60.53 |
| August 2013 | $34.95 | $57.27 |
| July 2013 | $32.87 | $54.14 |
| June 2013 | $30.28 | $49.88 |
| May 2013 | $29.18 | $48.06 |
| April 2013 | $24.30 | $40.29 |
| March 2013 | $23.36 | $38.73 |
| February 2013 | $22.22 | $36.85 |
| January 2013 | $24.37 | $40.74 |
| December 2012 | $23.35 | $39.03 |
| November 2012 | $22.41 | $37.47 |
| October 2012 | $20.87 | $35.03 |
| September 2012 | $19.65 | $32.99 |
| August 2012 | $19.23 | $32.28 |
| July 2012 | $20.19 | $68.10 |
| June 2012 | $20.20 | $68.14 |
| May 2012 | $19.84 | $66.90 |
| April 2012 | $20.06 | $67.82 |
| March 2012 | $20.43 | $69.06 |
| February 2012 | $20.72 | $70.05 |
| January 2012 | $20.53 | $69.53 |
| December 2011 | $19.62 | $66.46 |
| November 2011 | $21.02 | $71.22 |
| October 2011 | $20.71 | $70.32 |
| September 2011 | $16.46 | $55.87 |
| August 2011 | $17.67 | $59.98 |
| July 2011 | $16.48 | $56.11 |
| June 2011 | $16.50 | $56.15 |
| May 2011 | $15.48 | $52.68 |
| April 2011 | $15.18 | $51.84 |
| March 2011 | $14.82 | $50.61 |
| February 2011 | $16.06 | $54.83 |
| January 2011 | $17.52 | $59.96 |
| December 2010 | $18.38 | $62.92 |
| November 2010 | $18.35 | $62.81 |
| October 2010 | $18.70 | $64.18 |
| September 2010 | $16.99 | $58.31 |
| August 2010 | $15.69 | $53.84 |
| July 2010 | $15.38 | $52.93 |
| June 2010 | $14.66 | $50.45 |
| May 2010 | $16.04 | $55.20 |
| April 2010 | $16.49 | $56.92 |
| March 2010 | $13.78 | $47.56 |
| February 2010 | $13.30 | $45.90 |
| January 2010 | $21.74 | $75.24 |
| December 2009 | $20.32 | $70.35 |
| November 2009 | $17.78 | $61.56 |
| October 2009 | $14.89 | $51.65 |
| September 2009 | $15.67 | $54.36 |
| August 2009 | $14.17 | $49.18 |
| July 2009 | $9.39 | $32.70 |
| June 2009 | $7.82 | $27.21 |
| May 2009 | $6.46 | $22.47 |
| April 2009 | $6.56 | $22.97 |
| March 2009 | $5.27 | $18.46 |
| February 2009 | $4.34 | $15.20 |
| January 2009 | $6.05 | $21.40 |
| December 2008 | $5.66 | $20.02 |
| November 2008 | $5.22 | $18.44 |
| October 2008 | $4.68 | $16.72 |
| September 2008 | $5.31 | $18.99 |
| August 2008 | $5.30 | $18.96 |
| July 2008 | $5.17 | $18.61 |
| June 2008 | $4.68 | $16.85 |
| May 2008 | $5.66 | $20.40 |
| April 2008 | $6.10 | $22.13 |
| March 2008 | $6.38 | $23.14 |
| February 2008 | $6.33 | $22.97 |
| January 2008 | $6.53 | $23.84 |
| December 2007 | $7.10 | $25.91 |
| November 2007 | $7.32 | $26.70 |
| October 2007 | $7.64 | $28.02 |
| September 2007 | $6.35 | $23.30 |
| August 2007 | $6.21 | $22.79 |
| July 2007 | $6.18 | $22.83 |
| June 2007 | $8.39 | $31 |
| May 2007 | $8.13 | $30.04 |
| April 2007 | $7.39 | $27.45 |
| March 2007 | $6.69 | $24.85 |
| February 2007 | $6.42 | $23.86 |
| January 2007 | $6.50 | $24.29 |
| December 2006 | $6.97 | $26.05 |
| November 2006 | $6.64 | $24.79 |
| October 2006 | $6.13 | $23.06 |
| September 2006 | $5.05 | $18.98 |
| August 2006 | $5.05 | $19 |
| July 2006 | $5.34 | $20.23 |
| June 2006 | $5.71 | $21.65 |
| May 2006 | $6.69 | $25.37 |
| April 2006 | $6.34 | $24.21 |
| March 2006 | $6.29 | $24 |
| February 2006 | $6.74 | $25.70 |
| January 2006 | $6.94 | $26.62 |
| December 2005 | $6.46 | $24.78 |
| November 2005 | $6.20 | $23.81 |
| October 2005 | $6.27 | $24.22 |
| September 2005 | $5.78 | $22.32 |
| August 2005 | $5.96 | $23.02 |
| July 2005 | $6.73 | $26.15 |
| June 2005 | $8.01 | $31.13 |
| May 2005 | $7.71 | $29.97 |
| April 2005 | $7.48 | $29.22 |
| March 2005 | $8.59 | $33.55 |
| February 2005 | $8.72 | $34.05 |
| January 2005 | $8.54 | $33.54 |
| December 2004 | $8.65 | $33.95 |
| November 2004 | $8.80 | $34.56 |
| October 2004 | $8 | $31.56 |
| September 2004 | $8.22 | $32.40 |
| August 2004 | $7.71 | $30.41 |
| July 2004 | $7.13 | $28.25 |
| June 2004 | $7.73 | $30.63 |
| May 2004 | $7.10 | $28.15 |
| April 2004 | $7.78 | $30.99 |
| March 2004 | $8.11 | $32.30 |
| February 2004 | $8.37 | $33.35 |
| January 2004 | $7.97 | $31.90 |
| December 2003 | $7.44 | $29.78 |
| November 2003 | $6.93 | $27.72 |
| October 2003 | $6.61 | $26.60 |
| September 2003 | $6.27 | $25.25 |
| August 2003 | $6 | $24.15 |
| July 2003 | $6.23 | $25.24 |
| June 2003 | $5.96 | $24.14 |
| May 2003 | $5.94 | $24.05 |
| April 2003 | $5.37 | $21.89 |
| March 2003 | $5.52 | $22.50 |
| February 2003 | $5.64 | $22.98 |
| January 2003 | $5.94 | $24.37 |
| December 2002 | $5.97 | $24.50 |
| November 2002 | $6.18 | $25.37 |
| October 2002 | $6.01 | $24.79 |
| September 2002 | $5.17 | $21.35 |
| August 2002 | $5.95 | $24.55 |
| July 2002 | $5.35 | $22.20 |
| June 2002 | $5.92 | $24.60 |
| May 2002 | $6.84 | $28.41 |
| April 2002 | $6.77 | $28.25 |
| March 2002 | $5.95 | $24.85 |
| February 2002 | $5.45 | $22.75 |
| January 2002 | $5.51 | $23.15 |
| December 2001 | $5.65 | $23.75 |
| November 2001 | $5.14 | $21.60 |
| October 2001 | $5.67 | $23.95 |
| September 2001 | $5.61 | $23.72 |
| August 2001 | $5.52 | $23.35 |
| July 2001 | $5.76 | $24.48 |
| June 2001 | $5.55 | $23.60 |
| May 2001 | $4.92 | $20.90 |
| April 2001 | $5.01 | $21.45 |
| March 2001 | $4.12 | $17.65 |
| February 2001 | $4.95 | $21.20 |
| January 2001 | $4.64 | $20 |
| December 2000 | $4.44 | $19.15 |
| November 2000 | $4.03 | $17.38 |
| October 2000 | $3.72 | $16.19 |
| September 2000 | $3.08 | $13.38 |
| August 2000 | $3.33 | $14.50 |
| July 2000 | $3.01 | $13.25 |
| June 2000 | $2.84 | $12.50 |
| May 2000 | $3.13 | $13.75 |
| April 2000 | $3.28 | $14.56 |
| March 2000 | $2.91 | $12.94 |
| February 2000 | $3.07 | $13.62 |
| January 2000 | $3.18 | $14.25 |
| December 1999 | $2.99 | $13.44 |
| November 1999 | $2.95 | $13.25 |
| October 1999 | $2.63 | $11.94 |
| September 1999 | $2.85 | $12.94 |
| August 1999 | $2.98 | $13.56 |
| July 1999 | $3.44 | $15.81 |
| June 1999 | $3.27 | $15 |
| May 1999 | $3.34 | $15.31 |
| April 1999 | $3.58 | $16.56 |
| March 1999 | $2.48 | $11.50 |
| February 1999 | $2.54 | $11.75 |
| January 1999 | $2.94 | $13.75 |
| December 1998 | $3.30 | $15.44 |
| November 1998 | $3.90 | $18.25 |
| October 1998 | $3.85 | $18.19 |
| September 1998 | $4.61 | $21.75 |
| August 1998 | $5.26 | $24.81 |
| July 1998 | $5.12 | $24.31 |
| June 1998 | $6.11 | $29 |
| May 1998 | $6.96 | $33.06 |
| April 1998 | $6.97 | $33.25 |
| March 1998 | $7.23 | $34.50 |
| February 1998 | $6.97 | $33.25 |
| January 1998 | $7.46 | $35.75 |
| December 1997 | $7.78 | $37.25 |
| November 1997 | $7.41 | $35.50 |
| October 1997 | $8.76 | $42.12 |
| September 1997 | $8.84 | $42.50 |
| August 1997 | $8.32 | $40 |
| July 1997 | $8.09 | $39.06 |
| June 1997 | $7.77 | $37.50 |
| May 1997 | $7.12 | $34.38 |
| April 1997 | $6.73 | $32.62 |
| March 1997 | $6.24 | $30.25 |
| February 1997 | $7.04 | $34.12 |
| January 1997 | $6.96 | $33.88 |
| December 1996 | $6.49 | $31.62 |
| November 1996 | $6.78 | $33 |
| October 1996 | $6.28 | $30.75 |
| September 1996 | $6.85 | $33.50 |
| August 1996 | $6.54 | $32 |
| July 1996 | $5.82 | $28.62 |
| June 1996 | $5.72 | $28.12 |
| May 1996 | $5.69 | $28 |
| April 1996 | $5.48 | $27.12 |
| March 1996 | $5.56 | $27.50 |
| February 1996 | $5.74 | $28.38 |
| January 1996 | $5.03 | $24.88 |
| December 1995 | $4.68 | $23.12 |
| November 1995 | $4.45 | $22 |
MATV
Price: $18.33
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 2.18%
Payout Ratio: -4.29%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: -9.33 USD
P/E Ratio: -1.53
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 63042
Market Capitalization: 945.4 million
Average Dividend Frequency: 5
Years Paying Dividends: 29
DGR3: -1.75%
DGR5: 0.50%
DGR10: 15.00%
DGR20: 13.75%