Stockscreener 앱 받기
7.39
4.67%
0.33
시간 외 거래:
7.39
Mativ Holdings Inc 주식 (MATV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $7.48 | $7.07 | $0.4097 | 490,917.0 | +4.67% |
| 2025-07-01 | $7.29 | $6.74 | $0.55 | 560,339.0 | +3.52% |
| 2025-06-30 | $7.02 | $6.67 | $0.35 | 453,363.0 | -2.29% |
| 2025-06-27 | $7.06 | $6.63 | $0.43 | 1,734,946.0 | +4.18% |
| 2025-06-26 | $6.73 | $6.50 | $0.23 | 492,147.0 | +3.08% |
| 2025-06-25 | $6.63 | $6.36 | $0.27 | 376,424.0 | +0.15% |
| 2025-06-24 | $6.61 | $6.42 | $0.195 | 416,022.0 | +2.04% |
| 2025-06-23 | $6.46 | $6.11 | $0.3486 | 373,451.0 | -1.40% |
| 2025-06-20 | $6.59 | $6.34 | $0.25 | 1,354,295.0 | -0.77% |
| 2025-06-18 | $6.74 | $6.47 | $0.27 | 346,272.0 | +0.00% |
| 2025-06-17 | $6.77 | $6.48 | $0.29 | 394,381.0 | -1.66% |
| 2025-06-16 | $6.63 | $6.34 | $0.29 | 470,833.0 | +4.42% |
| 2025-06-13 | $6.65 | $6.33 | $0.325 | 402,125.0 | -4.24% |
| 2025-06-12 | $6.80 | $6.60 | $0.20 | 319,334.0 | -3.92% |
| 2025-06-11 | $7.04 | $6.78 | $0.265 | 703,143.0 | -1.29% |
| 2025-06-10 | $7.07 | $6.54 | $0.53 | 908,589.0 | +7.56% |
| 2025-06-09 | $6.59 | $6.17 | $0.425 | 901,403.0 | +5.02% |
| 2025-06-06 | $6.77 | $6.16 | $0.61 | 372,326.0 | -4.93% |
| 2025-06-05 | $6.63 | $6.39 | $0.24 | 422,663.0 | +0.00% |
| 2025-06-04 | $6.69 | $6.42 | $0.2683 | 570,737.0 | -0.61% |
| 2025-06-03 | $6.58 | $6.05 | $0.53 | 621,558.0 | +5.83% |
Mativ Holdings Inc 주식 (MATV) 연도별 가격 이력
이 심층 분석에서는 Mativ Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MATV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mativ Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mativ Holdings Inc 주식 (MATV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $7.48 | $6.74 | $0.74 | 1,542,173.0 | +8.36% |
| 2025-06 | $7.07 | $6.03 | $1.04 | 12,527,628.0 | +19.23% |
| 2025-05 | $6.50 | $4.87 | $1.63 | 11,267,665.0 | +11.94% |
| 2025-04 | $6.43 | $4.34 | $2.09 | 15,526,148.0 | -17.98% |
| 2025-03 | $7.54 | $5.10 | $2.44 | 40,141,376.0 | -7.84% |
| 2025-02 | $9.48 | $6.25 | $3.23 | 12,254,046.0 | -29.21% |
| 2025-01 | $12.11 | $9.21 | $2.90 | 8,187,023.0 | -12.39% |
Mativ Holdings Inc 주식 (MATV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.43 | $10.69 | $2.74 | 11,163,541.0 | -17.49% |
| 2024-11 | $17.47 | $11.85 | $5.62 | 8,040,410.0 | -14.89% |
| 2024-10 | $17.31 | $15.39 | $1.92 | 5,316,096.0 | -9.06% |
| 2024-09 | $19.96 | $16.89 | $3.07 | 6,821,400.0 | -10.39% |
| 2024-08 | $19.62 | $14.27 | $5.35 | 7,747,002.0 | -0.68% |
| 2024-07 | $19.58 | $15.52 | $4.06 | 10,272,034.0 | +12.56% |
| 2024-06 | $18.26 | $15.73 | $2.53 | 6,122,320.0 | -5.62% |
| 2024-05 | $19.34 | $16.96 | $2.38 | 6,561,882.0 | -1.59% |
| 2024-04 | $19.00 | $16.87 | $2.13 | 5,685,906.0 | -2.61% |
| 2024-03 | $19.02 | $17.11 | $1.91 | 9,719,813.0 | +7.94% |
| 2024-02 | $17.59 | $10.78 | $6.81 | 12,254,843.0 | +44.39% |
| 2024-01 | $15.98 | $11.96 | $4.02 | 11,224,810.0 | -21.42% |
Mativ Holdings Inc 주식 (MATV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.84 | $11.60 | $4.24 | 14,558,430.0 | +30.85% |
| 2023-11 | $14.65 | $11.60 | $3.05 | 13,329,228.0 | -10.69% |
| 2023-10 | $14.70 | $12.66 | $2.04 | 8,438,131.0 | -8.13% |
| 2023-09 | $16.88 | $13.87 | $3.01 | 8,411,115.0 | -13.05% |
| 2023-08 | $18.38 | $16.13 | $2.25 | 12,650,110.0 | +4.19% |
| 2023-07 | $16.27 | $13.92 | $2.35 | 6,943,165.0 | +4.10% |
| 2023-06 | $17.56 | $14.47 | $3.09 | 8,754,550.0 | +0.40% |
| 2023-05 | $19.57 | $14.65 | $4.92 | 9,300,094.0 | -22.25% |
| 2023-04 | $21.81 | $18.77 | $3.04 | 5,282,096.0 | -9.78% |
| 2023-03 | $26.39 | $20.15 | $6.24 | 8,886,747.0 | -17.14% |
| 2023-02 | $28.99 | $25.30 | $3.69 | 7,796,799.0 | -5.99% |
| 2023-01 | $27.64 | $20.84 | $6.80 | 6,346,105.0 | +31.87% |
1.70%
자본화:
|
볼륨(24시간):