U.S. markets closed

Mativ Holdings, Inc. (MATV)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.72-0.09 (-0.48%)
Al cierre: 04:00PM EDT
18.72 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202418.9819.3418.7018.7218.72403,497
23 may 202418.8618.8618.4918.8118.81331,500
23 may 20240.1 Dividendo
22 may 202418.8619.0818.7318.8818.78361,300
21 may 202418.3919.0518.3719.0518.95313,900
20 may 202418.3818.5518.3018.4818.38361,000
17 may 202418.1318.3117.9218.3118.21300,200
16 may 202417.6217.9917.5017.9517.85345,800
15 may 202418.0618.2217.7817.7817.69225,800
14 may 202417.5317.9517.4717.7917.70296,000
13 may 202418.4518.5917.0317.0416.95453,100
10 may 202418.4918.8918.0018.1418.04275,200
09 may 202417.4918.6016.9618.4818.38452,200
08 may 202418.0718.5318.0718.5318.43361,700
07 may 202418.5318.6218.0518.1418.04363,200
06 may 202418.4518.7818.3418.4118.31314,300
03 may 202418.7318.8118.1418.2418.14196,800
02 may 202418.2618.5018.2318.3518.25295,400
01 may 202418.3618.7617.9718.0017.90291,300
30 abr 202418.1918.5518.1518.2618.16206,500
29 abr 202417.9418.7417.9418.5618.46274,600
26 abr 202417.9418.2117.6217.8817.79184,400
25 abr 202418.0618.2517.7017.8417.75251,500
24 abr 202417.9618.3517.8518.3418.24225,500
23 abr 202417.7718.3417.5518.1918.09221,100
22 abr 202417.9118.0717.7117.8517.76242,600
19 abr 202417.4717.9017.3617.8817.79263,400
18 abr 202417.4217.8717.3117.6017.51316,900
17 abr 202417.6617.8417.1617.2217.13216,200
16 abr 202417.1717.5616.8717.4317.34225,800
15 abr 202417.4117.5817.1817.4117.32249,200
12 abr 202417.7117.9017.3217.4217.33186,100
11 abr 202417.8418.0617.6017.8617.77224,300
10 abr 202417.8518.1217.5017.7417.65270,800
09 abr 202418.5218.7118.4418.5818.48233,700
08 abr 202418.8318.9518.3518.3818.28169,000
05 abr 202418.3618.7018.3618.6118.51191,700
04 abr 202418.7319.0018.3918.5018.40271,900
03 abr 202418.5818.7517.7818.3818.28565,000
02 abr 202418.2618.6817.9318.6518.55595,000
01 abr 202418.9018.9218.3718.5618.46248,000
28 mar 202418.3419.0218.3418.7518.65557,100
27 mar 202418.1118.7518.0318.4118.31572,200
26 mar 202417.7718.1317.6917.7817.69351,400
25 mar 202417.5618.0117.5517.5517.46391,600
22 mar 202417.8818.0717.3617.4517.36280,300
21 mar 202418.0418.0917.7117.9117.82362,000
20 mar 202417.9418.2217.7118.0317.93498,200
19 mar 202417.7018.0717.2517.5417.45348,200
18 mar 202417.8517.9417.5117.7517.66436,500
15 mar 202417.4018.1517.3817.8817.791,735,500
14 mar 202417.9518.0917.3717.5417.45351,800
13 mar 202417.9618.5017.9118.1118.01495,000
12 mar 202418.1518.4217.8018.0317.93557,700
11 mar 202417.8318.5517.6918.1718.07423,500
08 mar 202418.5218.9017.9918.0017.90378,900
07 mar 202418.3118.6918.0118.1818.08346,300
07 mar 20240.1 Dividendo
06 mar 202418.3518.5717.8718.0417.84392,700
05 mar 202417.7118.3717.7117.9817.79429,500
04 mar 202417.5518.3617.3617.9417.75530,800
01 mar 202417.3117.8717.1117.6017.41534,400
29 feb 202416.9617.4816.7717.3717.18613,300
28 feb 202416.8716.9416.2716.5916.41416,400
27 feb 202416.3417.5916.2516.9816.801,389,500
26 feb 202416.2516.5515.8316.3016.12622,100
23 feb 202416.5016.9215.8916.3216.141,081,300
22 feb 202412.0216.9512.0216.7816.601,938,500
21 feb 202411.9912.1211.6711.7611.63409,200
20 feb 202412.2812.5811.9912.0711.94477,300
16 feb 202412.5612.7712.3612.6012.46286,000
15 feb 202412.3212.7912.3212.7312.59430,700
14 feb 202412.1112.2411.8612.1312.00288,600
13 feb 202412.1312.3411.7611.9111.78563,500
12 feb 202412.0912.9012.0912.7812.64421,600
09 feb 202411.7712.1411.5612.0711.94316,700
08 feb 202411.3511.8411.2211.7711.64381,500
07 feb 202411.3711.4411.0511.3511.23462,900
06 feb 202411.2811.6511.2811.3811.26439,000
05 feb 202411.2111.3910.7811.3011.18640,400
02 feb 202411.5011.7311.0311.5111.39628,500
01 feb 202412.0712.2711.6411.7311.60469,200
31 ene 202412.3612.6111.9712.0311.90450,300
30 ene 202412.8913.0012.5412.5812.44301,800
29 ene 202413.0213.0412.6613.0312.89378,200
26 ene 202413.1113.3112.8613.0212.88319,600
25 ene 202414.3214.6212.9213.1312.99568,500
24 ene 202414.1514.2713.8314.0013.85323,900
23 ene 202413.9114.2313.8713.9913.84433,400
22 ene 202412.5013.5012.5013.4813.33476,300
19 ene 202412.8312.8512.0312.4812.35469,000
18 ene 202413.0113.0412.4112.6812.54434,700
17 ene 202412.7513.1712.7012.8912.75427,400
16 ene 202412.9713.0812.8213.0112.87478,900
12 ene 202413.5013.6912.9313.0912.95355,900
11 ene 202413.4013.5313.1113.2313.09368,700
10 ene 202413.2813.6113.2113.5413.39568,700
09 ene 202414.7014.7013.0313.3313.19940,500
08 ene 202414.8415.6614.7914.9714.81640,300
05 ene 202414.4415.4314.2814.9314.77718,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...