Mativ Holdings, Inc. ( MATV) - Price History
Monthly price history for MATV (Mativ Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $7.97 | $7.97 |
| June 2026 | $7.57 | $7.57 |
| May 2026 | $8.88 | $8.88 |
| April 2026 | $9.18 | $9.28 |
| March 2026 | $8.60 | $8.70 |
| February 2026 | $10.60 | $10.84 |
| January 2026 | $11.79 | $12.05 |
| December 2025 | $11.89 | $12.15 |
| November 2025 | $12.22 | $12.49 |
| October 2025 | $10.37 | $10.68 |
| September 2025 | $10.98 | $11.31 |
| August 2025 | $12.20 | $12.57 |
| July 2025 | $6.37 | $6.62 |
| June 2025 | $6.57 | $6.82 |
| May 2025 | $5.51 | $5.72 |
| April 2025 | $4.84 | $5.11 |
| March 2025 | $5.89 | $6.23 |
| February 2025 | $6.28 | $6.76 |
| January 2025 | $8.88 | $9.55 |
| December 2024 | $10.13 | $10.90 |
| November 2024 | $12.22 | $13.15 |
| October 2024 | $14.25 | $15.45 |
| September 2024 | $15.67 | $16.99 |
| August 2024 | $17.49 | $18.96 |
| July 2024 | $17.51 | $19.09 |
| June 2024 | $15.56 | $16.96 |
| May 2024 | $16.48 | $17.97 |
| April 2024 | $16.66 | $18.26 |
| March 2024 | $17.11 | $18.75 |
| February 2024 | $15.76 | $17.37 |
| January 2024 | $10.92 | $12.03 |
| December 2023 | $13.89 | $15.31 |
| November 2023 | $10.62 | $11.70 |
| October 2023 | $11.80 | $13.10 |
| September 2023 | $12.84 | $14.26 |
| August 2023 | $14.77 | $16.40 |
| July 2023 | $14.09 | $15.74 |
| June 2023 | $13.53 | $15.12 |
| May 2023 | $13.48 | $15.06 |
| April 2023 | $16.92 | $19.37 |
| March 2023 | $18.75 | $21.47 |
| February 2023 | $22.29 | $25.91 |
| January 2023 | $23.71 | $27.56 |
| December 2022 | $17.98 | $20.90 |
| November 2022 | $17.87 | $20.77 |
| October 2022 | $20.02 | $23.74 |
| September 2022 | $18.62 | $22.08 |
| August 2022 | $19.91 | $23.62 |
| July 2022 | $18.13 | $21.85 |
| June 2022 | $20.84 | $25.12 |
| May 2022 | $22.50 | $27.12 |
| April 2022 | $20.54 | $25.16 |
| March 2022 | $22.46 | $27.50 |
| February 2022 | $25.11 | $31.22 |
| January 2022 | $24.35 | $30.27 |
| December 2021 | $24.05 | $29.90 |
| November 2021 | $23.09 | $28.70 |
| October 2021 | $27.64 | $34.84 |
| September 2021 | $27.50 | $34.66 |
| August 2021 | $30.36 | $38.27 |
| July 2021 | $30.84 | $39.33 |
| June 2021 | $31.67 | $40.38 |
| May 2021 | $32.08 | $40.91 |
| April 2021 | $35.48 | $45.67 |
| March 2021 | $38.04 | $48.97 |
| February 2021 | $35.96 | $46.70 |
| January 2021 | $28.59 | $37.14 |
| December 2020 | $30.96 | $40.21 |
| November 2020 | $26.78 | $34.78 |
| October 2020 | $25.26 | $33.20 |
| September 2020 | $23.12 | $30.39 |
| August 2020 | $23.08 | $30.33 |
| July 2020 | $24.42 | $32.53 |
| June 2020 | $25.08 | $33.41 |
| May 2020 | $22.81 | $30.39 |
| April 2020 | $23.83 | $32.22 |
| March 2020 | $20.58 | $27.82 |
| February 2020 | $24.62 | $33.72 |
| January 2020 | $25.58 | $35.03 |
| December 2019 | $30.66 | $41.99 |
| November 2019 | $32.03 | $43.86 |
| October 2019 | $29.28 | $40.49 |
| September 2019 | $27.07 | $37.44 |
| August 2019 | $24.25 | $33.54 |
| July 2019 | $24.58 | $34.43 |
| June 2019 | $23.69 | $33.18 |
| May 2019 | $22.34 | $31.29 |
| April 2019 | $25.05 | $35.57 |
| March 2019 | $27.27 | $38.72 |
| February 2019 | $26.85 | $38.56 |
| January 2019 | $22.32 | $32.06 |
| December 2018 | $17.44 | $25.05 |
| November 2018 | $19.85 | $28.51 |
| October 2018 | $21.89 | $31.92 |
| September 2018 | $26.28 | $38.31 |
| August 2018 | $27.91 | $40.69 |
| July 2018 | $28.16 | $41.49 |
| June 2018 | $29.67 | $43.72 |
| May 2018 | $29.74 | $43.81 |
| April 2018 | $26.24 | $39.03 |
| March 2018 | $26.32 | $39.15 |
| February 2018 | $26.07 | $39.21 |
| January 2018 | $30.11 | $45.28 |
| December 2017 | $30.16 | $45.36 |
| November 2017 | $30.10 | $45.27 |
| October 2017 | $27.81 | $42.23 |
| September 2017 | $27.30 | $41.46 |
| August 2017 | $24.98 | $37.93 |
| July 2017 | $25.02 | $38.42 |
| June 2017 | $24.25 | $37.23 |
| May 2017 | $24.28 | $37.28 |
| April 2017 | $27.73 | $43.05 |
| March 2017 | $26.68 | $41.42 |
| February 2017 | $26.16 | $41.03 |
| January 2017 | $28.26 | $44.33 |
| December 2016 | $29.03 | $45.53 |
| November 2016 | $26.80 | $42.04 |
| October 2016 | $23.30 | $36.91 |
| September 2016 | $24.34 | $38.56 |
| August 2016 | $24.79 | $39.28 |
| July 2016 | $23.62 | $37.81 |
| June 2016 | $22.04 | $35.28 |
| May 2016 | $21.49 | $34.40 |
| April 2016 | $21.23 | $34.39 |
| March 2016 | $19.43 | $31.48 |
| February 2016 | $18.66 | $30.22 |
| January 2016 | $25.60 | $42 |
| December 2015 | $25.59 | $41.99 |
| November 2015 | $25.49 | $41.82 |
| October 2015 | $23.43 | $38.82 |
| September 2015 | $20.75 | $34.38 |
| August 2015 | $21.32 | $35.33 |
| July 2015 | $23.70 | $39.70 |
| June 2015 | $23.80 | $39.88 |
| May 2015 | $24.09 | $40.36 |
| April 2015 | $26.15 | $44.21 |
| March 2015 | $27.28 | $46.12 |
| February 2015 | $27.69 | $46.82 |
| January 2015 | $22.80 | $38.86 |
| December 2014 | $24.81 | $42.30 |
| November 2014 | $25.09 | $42.77 |
| October 2014 | $25.03 | $43.06 |
| September 2014 | $24.01 | $41.31 |
| August 2014 | $24.90 | $42.84 |
| July 2014 | $23.53 | $40.83 |
| June 2014 | $25.16 | $43.66 |
| May 2014 | $24.02 | $41.68 |
| April 2014 | $24.94 | $43.64 |
| March 2014 | $24.34 | $42.59 |
| February 2014 | $27.50 | $48.13 |
| January 2014 | $26.16 | $46.13 |
| December 2013 | $29.18 | $51.47 |
| November 2013 | $29.26 | $51.61 |
| October 2013 | $34.84 | $61.88 |
| September 2013 | $34.08 | $60.53 |
| August 2013 | $32.25 | $57.27 |
| July 2013 | $30.33 | $54.14 |
| June 2013 | $27.94 | $49.88 |
| May 2013 | $26.92 | $48.06 |
| April 2013 | $22.42 | $40.29 |
| March 2013 | $21.55 | $38.73 |
| February 2013 | $20.50 | $36.85 |
| January 2013 | $22.48 | $40.74 |
| December 2012 | $21.54 | $39.03 |
| November 2012 | $20.68 | $37.47 |
| October 2012 | $19.26 | $35.03 |
| September 2012 | $18.13 | $32.99 |
| August 2012 | $17.74 | $32.28 |
| July 2012 | $18.63 | $68.10 |
| June 2012 | $18.64 | $68.14 |
| May 2012 | $18.30 | $66.90 |
| April 2012 | $18.51 | $67.82 |
| March 2012 | $18.85 | $69.06 |
| February 2012 | $19.12 | $70.05 |
| January 2012 | $18.94 | $69.53 |
| December 2011 | $18.10 | $66.46 |
| November 2011 | $19.40 | $71.22 |
| October 2011 | $19.11 | $70.32 |
| September 2011 | $15.18 | $55.87 |
| August 2011 | $16.30 | $59.98 |
| July 2011 | $15.21 | $56.11 |
| June 2011 | $15.22 | $56.15 |
| May 2011 | $14.28 | $52.68 |
| April 2011 | $14.01 | $51.84 |
| March 2011 | $13.68 | $50.61 |
| February 2011 | $14.82 | $54.83 |
| January 2011 | $16.16 | $59.96 |
| December 2010 | $16.96 | $62.92 |
| November 2010 | $16.93 | $62.81 |
| October 2010 | $17.26 | $64.18 |
| September 2010 | $15.68 | $58.31 |
| August 2010 | $14.48 | $53.84 |
| July 2010 | $14.19 | $52.93 |
| June 2010 | $13.52 | $50.45 |
| May 2010 | $14.80 | $55.20 |
| April 2010 | $15.22 | $56.92 |
| March 2010 | $12.72 | $47.56 |
| February 2010 | $12.27 | $45.90 |
| January 2010 | $20.06 | $75.24 |
| December 2009 | $18.75 | $70.35 |
| November 2009 | $16.41 | $61.56 |
| October 2009 | $13.74 | $51.65 |
| September 2009 | $14.46 | $54.36 |
| August 2009 | $13.08 | $49.18 |
| July 2009 | $8.67 | $32.70 |
| June 2009 | $7.21 | $27.21 |
| May 2009 | $5.96 | $22.47 |
| April 2009 | $6.05 | $22.97 |
| March 2009 | $4.86 | $18.46 |
| February 2009 | $4 | $15.20 |
| January 2009 | $5.59 | $21.40 |
| December 2008 | $5.23 | $20.02 |
| November 2008 | $4.81 | $18.44 |
| October 2008 | $4.32 | $16.72 |
| September 2008 | $4.90 | $18.99 |
| August 2008 | $4.89 | $18.96 |
| July 2008 | $4.77 | $18.61 |
| June 2008 | $4.32 | $16.85 |
| May 2008 | $5.22 | $20.40 |
| April 2008 | $5.63 | $22.13 |
| March 2008 | $5.89 | $23.14 |
| February 2008 | $5.84 | $22.97 |
| January 2008 | $6.03 | $23.84 |
| December 2007 | $6.55 | $25.91 |
| November 2007 | $6.75 | $26.70 |
| October 2007 | $7.04 | $28.02 |
| September 2007 | $5.86 | $23.30 |
| August 2007 | $5.73 | $22.79 |
| July 2007 | $5.70 | $22.83 |
| June 2007 | $7.74 | $31 |
| May 2007 | $7.50 | $30.04 |
| April 2007 | $6.82 | $27.45 |
| March 2007 | $6.18 | $24.85 |
| February 2007 | $5.93 | $23.86 |
| January 2007 | $6 | $24.29 |
| December 2006 | $6.43 | $26.05 |
| November 2006 | $6.12 | $24.79 |
| October 2006 | $5.66 | $23.06 |
| September 2006 | $4.66 | $18.98 |
| August 2006 | $4.66 | $19 |
| July 2006 | $4.92 | $20.23 |
| June 2006 | $5.27 | $21.65 |
| May 2006 | $6.17 | $25.37 |
| April 2006 | $5.86 | $24.21 |
| March 2006 | $5.80 | $24 |
| February 2006 | $6.22 | $25.70 |
| January 2006 | $6.40 | $26.62 |
| December 2005 | $5.96 | $24.78 |
| November 2005 | $5.72 | $23.81 |
| October 2005 | $5.79 | $24.22 |
| September 2005 | $5.33 | $22.32 |
| August 2005 | $5.50 | $23.02 |
| July 2005 | $6.21 | $26.15 |
| June 2005 | $7.39 | $31.13 |
| May 2005 | $7.11 | $29.97 |
| April 2005 | $6.90 | $29.22 |
| March 2005 | $7.92 | $33.55 |
| February 2005 | $8.04 | $34.05 |
| January 2005 | $7.88 | $33.54 |
| December 2004 | $7.98 | $33.95 |
| November 2004 | $8.12 | $34.56 |
| October 2004 | $7.38 | $31.56 |
| September 2004 | $7.58 | $32.40 |
| August 2004 | $7.12 | $30.41 |
| July 2004 | $6.58 | $28.25 |
| June 2004 | $7.13 | $30.63 |
| May 2004 | $6.55 | $28.15 |
| April 2004 | $7.18 | $30.99 |
| March 2004 | $7.48 | $32.30 |
| February 2004 | $7.72 | $33.35 |
| January 2004 | $7.36 | $31.90 |
| December 2003 | $6.87 | $29.78 |
| November 2003 | $6.39 | $27.72 |
| October 2003 | $6.10 | $26.60 |
| September 2003 | $5.79 | $25.25 |
| August 2003 | $5.54 | $24.15 |
| July 2003 | $5.75 | $25.24 |
| June 2003 | $5.50 | $24.14 |
| May 2003 | $5.48 | $24.05 |
| April 2003 | $4.96 | $21.89 |
| March 2003 | $5.09 | $22.50 |
| February 2003 | $5.20 | $22.98 |
| January 2003 | $5.48 | $24.37 |
| December 2002 | $5.51 | $24.50 |
| November 2002 | $5.71 | $25.37 |
| October 2002 | $5.54 | $24.79 |
| September 2002 | $4.77 | $21.35 |
| August 2002 | $5.49 | $24.55 |
| July 2002 | $4.93 | $22.20 |
| June 2002 | $5.47 | $24.60 |
| May 2002 | $6.31 | $28.41 |
| April 2002 | $6.24 | $28.25 |
| March 2002 | $5.49 | $24.85 |
| February 2002 | $5.03 | $22.75 |
| January 2002 | $5.08 | $23.15 |
| December 2001 | $5.22 | $23.75 |
| November 2001 | $4.74 | $21.60 |
| October 2001 | $5.23 | $23.95 |
| September 2001 | $5.18 | $23.72 |
| August 2001 | $5.10 | $23.35 |
| July 2001 | $5.31 | $24.48 |
| June 2001 | $5.12 | $23.60 |
| May 2001 | $4.54 | $20.90 |
| April 2001 | $4.62 | $21.45 |
| March 2001 | $3.80 | $17.65 |
| February 2001 | $4.57 | $21.20 |
| January 2001 | $4.28 | $20 |
| December 2000 | $4.10 | $19.15 |
| November 2000 | $3.72 | $17.38 |
| October 2000 | $3.43 | $16.19 |
| September 2000 | $2.84 | $13.38 |
| August 2000 | $3.08 | $14.50 |
| July 2000 | $2.78 | $13.25 |
| June 2000 | $2.63 | $12.52 |
| May 2000 | $2.88 | $13.75 |
| April 2000 | $3.02 | $14.56 |
| March 2000 | $2.69 | $12.94 |
| February 2000 | $2.83 | $13.62 |
| January 2000 | $2.93 | $14.25 |
| December 1999 | $2.76 | $13.44 |
| November 1999 | $2.72 | $13.25 |
| October 1999 | $2.42 | $11.94 |
| September 1999 | $2.63 | $12.94 |
| August 1999 | $2.75 | $13.56 |
| July 1999 | $3.18 | $15.81 |
| June 1999 | $3.02 | $15 |
| May 1999 | $3.08 | $15.31 |
| April 1999 | $3.30 | $16.56 |
| March 1999 | $2.29 | $11.50 |
| February 1999 | $2.34 | $11.75 |
| January 1999 | $2.71 | $13.75 |
| December 1998 | $3.04 | $15.44 |
| November 1998 | $3.60 | $18.25 |
| October 1998 | $3.56 | $18.19 |
| September 1998 | $4.25 | $21.75 |
| August 1998 | $4.85 | $24.81 |
| July 1998 | $4.72 | $24.31 |
| June 1998 | $5.64 | $29 |
| May 1998 | $6.42 | $33.06 |
| April 1998 | $6.43 | $33.25 |
| March 1998 | $6.67 | $34.50 |
| February 1998 | $6.43 | $33.25 |
| January 1998 | $6.89 | $35.75 |
| December 1997 | $7.18 | $37.25 |
| November 1997 | $6.84 | $35.50 |
| October 1997 | $8.08 | $42.12 |
| September 1997 | $8.16 | $42.50 |
| August 1997 | $7.68 | $40 |
| July 1997 | $7.47 | $39.06 |
| June 1997 | $7.17 | $37.50 |
| May 1997 | $6.57 | $34.38 |
| April 1997 | $6.21 | $32.62 |
| March 1997 | $5.76 | $30.25 |
| February 1997 | $6.50 | $34.12 |
| January 1997 | $6.42 | $33.88 |
| December 1996 | $5.99 | $31.62 |
| November 1996 | $6.25 | $33 |
| October 1996 | $5.80 | $30.75 |
| September 1996 | $6.32 | $33.50 |
| August 1996 | $6.03 | $32 |
| July 1996 | $5.37 | $28.62 |
| June 1996 | $5.28 | $28.12 |
| May 1996 | $5.25 | $28 |
| April 1996 | $5.06 | $27.12 |
| March 1996 | $5.13 | $27.50 |
| February 1996 | $5.29 | $28.38 |
| January 1996 | $4.64 | $24.88 |
| December 1995 | $4.31 | $23.12 |
| November 1995 | $4.10 | $22 |
MATV
Price: $7.97
52 week price:
Dividend Yield: 5.39%
5-year range yield:
Forward Dividend Yield: 5.02%
Payout Ratio: -4.29%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 1.41 USD
P/E Ratio: 6.21
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Country: United States
Volume: 63042
Market Capitalization: 409.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: -29.39%
DGR5: -17.64%
DGR10: -3.70%
DGR20: 11.25%