Mativ Holdings, Inc MATV
Open calendar →Mativ Holdings, Inc. Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last 3 months)
USD 9.69 → 8.13 · -16.1%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Apr 2026 — 23 Jul 2026 (Last 3 months)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
8.0700
8.2850
7.9901
8.1300
310,851
7.9700
8.1000
7.7500
8.0800
464,200
8.0100
8.0500
7.8600
7.9700
356,400
Weekend
Weekend
8.0600
8.4000
7.9700
8.0200
392,900
7.7800
8.2500
7.7500
8.2100
371,700
7.7700
7.9200
7.7000
7.7600
308,200
7.8400
7.9900
7.7000
7.7300
611,800
7.7900
8.1400
7.6500
7.7800
603,100
Weekend
Weekend
7.7600
7.8300
7.6500
7.8100
401,900
7.4700
7.7200
7.3200
7.7000
452,000
7.6000
7.6000
7.1800
7.4300
790,600
7.5400
7.9500
7.4400
7.7600
812,000
7.2200
7.5800
7.0700
7.4600
487,000
Weekend
Weekend
No trading
7.5100
7.6700
7.1300
7.2200
408,500
5 · 8-K
After-hours · 16:03 ET
8-K ↗
7.5700
7.7100
7.4200
7.4400
403,000
7.7000
7.7100
7.4300
7.5700
383,700
8.0500
8.0500
7.6300
7.6600
471,900
Weekend
Weekend
7.9400
8.2000
7.7900
8.1900
1,542,900
8.0200
8.2600
7.8900
8.0000
485,100
7.8300
8.0700
7.7300
8.0700
502,400
7.7900
8.0100
7.6900
7.8200
896,400
7.8500
7.9600
7.8000
7.8800
374,400
Weekend
Weekend
No trading
7.8300
8.0100
7.7800
7.9200
1,188,500
8.0700
8.2500
7.6600
7.8000
400,400
8.1300
8.2200
7.9500
8.1300
320,600
8.2900
8.3800
8.0500
8.1200
385,600
Weekend
Weekend
8.0500
8.2200
8.0100
8.1300
391,300
7.8900
7.9600
7.6800
7.9300
704,900
7.6700
7.9700
7.6700
7.8800
602,100
7.6400
7.8500
7.4600
7.6900
400,400
7.6000
7.7200
7.3500
7.5600
560,700
Weekend
Weekend
7.5700
7.6600
7.4000
7.4400
346,800
7.7300
7.8700
7.5200
7.6800
437,200
8.0600
8.1500
7.5600
7.5800
587,100
7.9300
8.3000
7.9100
8.2000
327,400
8.7000
8.7000
7.8600
7.9100
534,100
Weekend
Weekend
9.1000
9.1300
8.8100
8.8800
335,800
8.9800
9.2800
8.9200
9.1800
518,100
9.0100
9.2800
8.8600
9.0800
533,200
8.8000
9.1300
8.7200
8.9000
367,400
No trading
Weekend
Weekend
8.5800
8.7800
8.5600
8.7400
288,700
8.4100
8.7300
8.2100
8.5700
334,100
8.0400
8.5600
8.0100
8.5600
351,600
8.1500
8.4100
7.8600
8.1000
546,700
8.2500
8.5000
8.1300
8.3100
410,300
Weekend
Weekend
8.5200
8.6700
8.1700
8.1900
366,800
8.7700
8.9000
8.5700
8.6300
240,400
8.5100
8.8200
8.4700
8.7200
425,800
8.5900
8.7400
8.4700
8.6100
465,800
9.1400
9.3900
8.6600
8.7500
503,000
Weekend
Weekend
9.3500
9.5500
8.9900
9.2200
590,400
4 · 10-Q
After-hours · 16:20 ET
10-Q ↗
9.3300
9.5700
8.6600
9.4000
803,300
3 · 8-K
After-hours · 16:04 ET
8-K ↗
2 · 8-K
After-hours · 16:02 ET
8-K ↗
1 · 8-K
After-hours · 16:01 ET
8-K ↗
9.1700
9.5500
9.1500
9.2900
352,500
8.9200
9.2800
8.8800
9.1400
238,100
9.2900
9.2900
8.3600
8.8100
626,000
Weekend
Weekend
9.2800
9.4200
9.1700
9.3900
416,800
9.3100
9.3700
9.0000
9.2800
347,100
9.6400
9.7400
9.3700
9.4400
346,700
9.6600
9.7600
9.5200
9.7400
190,000
9.7200
9.9700
9.6000
9.6200
382,600
Weekend
Weekend
9.5700
9.8400
9.5700
9.7600
238,800
9.6400
9.7600
9.5800
9.6400
253,100
9.7900
9.9900
9.6300
9.6900
271,100
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.