Mativ Holdings (MATV)

MATV
🏛️ Estados Unidos →
11.05
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 15.50 15.63 15.08 15.31 0.9M
2023-12-28 15.33 15.74 15.17 15.62 0.8M
2023-12-27 15.69 15.84 15.24 15.49 0.9M
2023-12-26 15.51 15.75 15.13 15.70 0.9M
2023-12-22 15.23 15.64 15.16 15.41 0.7M
2023-12-21 14.75 15.12 14.61 15.10 0.7M
2023-12-20 14.33 15.04 14.31 14.57 0.8M
2023-12-19 14.11 14.53 14.10 14.33 0.5M
2023-12-18 14.06 14.34 13.84 13.92 0.4M
2023-12-15 14.49 14.50 13.70 13.89 1.4M
2023-12-14 13.35 14.62 13.35 14.47 0.9M
2023-12-13 11.97 13.02 11.60 13.00 1.5M
2023-12-12 11.85 12.26 11.60 12.06 0.5M
2023-12-11 12.24 12.34 11.90 11.94 0.4M
2023-12-08 12.03 12.59 12.03 12.36 0.4M
2023-12-07 12.12 12.20 11.83 12.03 0.6M
2023-12-06 13.28 13.42 12.00 12.06 0.6M
2023-12-05 13.61 13.62 13.17 13.23 0.4M
2023-12-04 13.46 13.84 13.34 13.67 0.6M
2023-12-01 11.73 13.77 11.70 13.71 1.0M
2023-11-30 11.88 11.89 11.60 11.70 0.5M
2023-11-29 11.91 12.15 11.62 11.78 0.6M
2023-11-28 12.19 12.28 11.92 11.93 0.4M
2023-11-27 12.55 12.72 12.17 12.28 0.6M
2023-11-24 12.72 13.07 12.63 12.73 0.1M
2023-11-22 13.11 13.26 12.69 12.71 0.5M
2023-11-21 13.65 13.66 13.12 13.14 0.6M
2023-11-20 13.75 13.93 13.50 13.85 0.7M
2023-11-17 13.91 13.91 13.47 13.71 3.8M
2023-11-16 14.17 14.23 13.52 13.63 0.4M
2023-11-15 14.00 14.37 13.95 14.27 1.0M
2023-11-14 13.42 14.08 13.30 13.96 1.4M
2023-11-13 13.50 13.68 12.85 12.86 0.3M
2023-11-10 13.62 13.76 13.38 13.55 0.3M
2023-11-09 13.53 14.65 13.53 13.68 0.7M
2023-11-08 13.40 13.40 13.05 13.18 0.2M
2023-11-07 13.70 13.70 13.16 13.29 0.2M
2023-11-06 13.90 13.95 13.64 13.70 0.3M
2023-11-03 13.37 14.20 13.37 14.00 0.4M
2023-11-02 12.91 13.18 12.88 13.15 0.3M
2023-11-01 13.05 13.08 12.70 12.80 0.2M
2023-10-31 12.91 13.21 12.89 13.10 0.3M
2023-10-30 13.13 13.22 12.75 12.95 0.3M
2023-10-27 13.28 13.28 12.89 12.93 0.9M
2023-10-26 13.14 13.64 13.09 13.33 0.3M
2023-10-25 12.78 13.19 12.67 13.02 0.2M
2023-10-24 13.22 13.31 12.83 12.91 0.3M
2023-10-23 13.56 13.59 13.03 13.04 0.4M
2023-10-20 13.89 14.00 13.65 13.66 0.3M
2023-10-19 14.33 14.41 13.84 13.86 0.2M
2023-10-18 14.54 14.64 14.23 14.42 0.6M
2023-10-17 13.85 14.70 13.85 14.59 0.4M
2023-10-16 13.45 14.08 13.39 14.00 0.7M
2023-10-13 13.51 13.56 12.89 13.28 0.5M
2023-10-12 13.82 13.82 13.25 13.38 0.3M
2023-10-11 13.82 14.00 13.73 13.81 0.3M
2023-10-10 13.52 13.87 13.46 13.76 0.3M
2023-10-09 13.33 13.51 13.16 13.37 0.3M
2023-10-06 13.52 13.59 12.97 13.40 0.6M
2023-10-05 13.58 13.73 13.32 13.59 0.4M
2023-10-04 13.46 13.69 13.12 13.61 0.5M
2023-10-03 13.54 13.54 13.13 13.35 0.5M
2023-10-02 14.20 14.27 13.46 13.59 0.7M
2023-09-29 14.26 14.56 14.14 14.26 0.5M
2023-09-28 14.15 14.29 13.87 14.11 0.5M
2023-09-27 14.67 14.79 14.11 14.12 0.3M
2023-09-26 14.94 15.18 14.49 14.49 0.4M
2023-09-25 15.25 15.33 14.98 15.05 0.3M
2023-09-22 15.60 15.75 15.23 15.27 0.3M
2023-09-21 15.35 15.67 15.35 15.53 0.3M
2023-09-20 15.62 15.83 15.45 15.46 0.3M
2023-09-19 15.46 16.09 15.45 15.52 0.4M
2023-09-18 15.46 15.55 15.29 15.39 0.3M
2023-09-15 15.51 15.64 15.32 15.44 1.1M
2023-09-14 15.37 15.74 15.24 15.53 0.4M
2023-09-13 14.95 15.20 14.84 15.15 0.3M
2023-09-12 15.19 15.37 14.90 15.05 0.4M
2023-09-11 15.21 15.42 15.04 15.10 0.5M
2023-09-08 15.61 15.61 15.18 15.20 0.4M
2023-09-07 15.99 15.99 15.48 15.66 0.5M
2023-09-06 16.17 16.45 15.98 16.07 0.3M
2023-09-05 16.42 16.46 16.03 16.22 0.5M
2023-09-01 16.55 16.88 16.53 16.61 0.4M
2023-08-31 16.65 16.80 16.28 16.40 1.3M
2023-08-30 16.75 16.88 16.59 16.60 0.3M
2023-08-29 16.29 17.06 16.23 16.80 0.6M
2023-08-28 16.16 16.77 16.16 16.34 0.3M
2023-08-25 16.48 16.60 16.13 16.15 0.4M
2023-08-24 16.48 16.71 16.19 16.40 0.5M
2023-08-23 16.95 16.99 16.61 16.61 0.3M
2023-08-22 17.03 17.25 16.79 16.90 0.6M
2023-08-21 16.93 17.28 16.93 16.99 0.3M
2023-08-18 17.00 17.43 16.95 17.03 0.3M
2023-08-17 17.05 17.26 16.85 17.20 0.2M
2023-08-16 17.12 17.23 16.84 17.05 0.4M
2023-08-15 17.23 17.38 16.87 17.18 0.4M
2023-08-14 17.60 17.63 17.17 17.41 0.4M
2023-08-11 17.42 17.87 17.33 17.71 0.4M
2023-08-10 17.41 18.38 17.29 17.50 1.0M
2023-08-09 17.40 17.55 17.17 17.41 0.4M
2023-08-08 17.36 17.69 17.22 17.57 0.4M
2023-08-07 17.45 17.78 17.36 17.69 0.4M
2023-08-04 17.80 17.95 17.42 17.55 0.4M
2023-08-03 17.61 18.34 17.54 17.91 0.4M
2023-08-02 17.63 18.03 17.13 17.82 0.9M
2023-08-01 16.36 18.08 16.32 17.91 1.9M
2023-07-31 15.76 16.00 15.68 15.74 0.2M
2023-07-28 15.91 15.99 15.62 15.69 0.3M
2023-07-27 15.74 15.98 15.61 15.79 0.3M
2023-07-26 15.10 15.82 15.10 15.73 0.3M
2023-07-25 15.22 15.31 14.87 15.13 0.3M
2023-07-24 15.19 15.40 15.03 15.21 0.3M
2023-07-21 15.70 15.70 15.05 15.21 0.3M
2023-07-20 16.09 16.10 15.63 15.69 0.2M
2023-07-19 15.76 16.09 15.72 16.05 0.3M
2023-07-18 15.59 15.97 15.31 15.62 0.3M
2023-07-17 15.79 15.87 15.55 15.63 0.2M
2023-07-14 16.06 16.07 15.47 15.82 0.5M
2023-07-13 15.99 16.28 15.81 16.04 0.4M
2023-07-12 15.35 16.01 15.35 15.94 0.8M
2023-07-11 14.72 15.14 14.60 15.11 0.3M
2023-07-10 14.67 14.98 14.50 14.58 0.4M
2023-07-07 14.56 15.08 14.55 14.85 0.4M
2023-07-06 14.54 14.59 13.92 14.48 0.4M
2023-07-05 15.44 15.44 14.74 14.75 0.4M
2023-07-03 15.23 15.73 15.22 15.56 0.2M
2023-06-30 15.23 15.23 14.94 15.12 0.4M
2023-06-29 14.80 15.29 14.80 14.99 0.3M
2023-06-28 14.82 14.86 14.52 14.80 0.3M
2023-06-27 14.81 14.90 14.48 14.84 0.3M
2023-06-26 14.79 15.28 14.76 14.80 0.3M
2023-06-23 15.22 15.58 14.59 14.75 0.7M
2023-06-22 15.50 15.51 15.25 15.31 0.3M
2023-06-21 15.87 16.07 15.56 15.56 0.3M
2023-06-20 16.28 16.28 15.90 15.91 0.4M
2023-06-16 16.56 16.56 15.82 16.32 0.9M
2023-06-15 16.52 16.54 16.12 16.41 0.4M
2023-06-14 16.54 17.15 16.35 16.47 0.6M
2023-06-13 16.82 17.01 16.67 16.74 0.4M
2023-06-12 16.98 17.21 16.73 16.76 0.4M
2023-06-09 17.13 17.17 16.72 17.00 0.3M
2023-06-08 17.32 17.56 17.13 17.19 0.4M
2023-06-07 16.73 17.47 16.73 17.33 0.5M
2023-06-06 16.00 16.80 16.00 16.64 0.3M
2023-06-05 15.93 16.15 15.70 16.08 0.4M
2023-06-02 15.28 15.99 15.14 15.94 0.4M
2023-06-01 15.06 15.08 14.62 14.83 0.4M
2023-05-31 15.19 15.43 14.90 15.06 0.5M
2023-05-30 15.33 15.34 14.64 15.28 0.5M
2023-05-26 15.89 16.03 15.30 15.31 0.4M
2023-05-25 16.20 16.37 15.60 15.85 0.5M
2023-05-24 17.25 17.37 16.55 16.57 0.5M
2023-05-23 17.45 17.83 17.27 17.34 0.5M
2023-05-22 17.79 17.94 17.44 17.45 0.4M
2023-05-19 17.72 18.15 17.61 17.75 0.4M
2023-05-18 17.21 17.68 17.16 17.60 0.3M
2023-05-17 17.16 17.39 16.96 17.34 0.3M
2023-05-16 16.88 17.17 16.85 16.95 0.5M
2023-05-15 17.45 17.45 16.89 17.06 0.4M
2023-05-12 17.26 17.53 17.18 17.46 0.4M
2023-05-11 17.30 17.97 16.90 17.18 0.7M
2023-05-10 16.96 17.09 16.44 16.90 0.6M
2023-05-09 16.55 16.68 16.10 16.57 0.5M
2023-05-08 16.74 16.93 16.24 16.71 0.4M
2023-05-05 16.99 16.99 16.30 16.56 0.5M
2023-05-04 17.51 17.53 16.46 16.53 0.4M
2023-05-03 18.41 18.62 17.68 17.73 0.3M
2023-05-02 18.97 19.05 18.08 18.35 0.4M
2023-05-01 19.31 19.57 19.09 19.09 0.3M
2023-04-28 19.13 19.76 19.12 19.37 0.3M
2023-04-27 18.94 19.31 18.81 19.11 0.3M
2023-04-26 19.42 19.56 18.77 18.93 0.4M
2023-04-25 19.85 20.21 19.55 19.59 0.3M
2023-04-24 20.19 20.38 19.95 20.16 0.3M
2023-04-21 20.43 20.43 19.89 20.15 0.3M
2023-04-20 20.77 20.82 20.22 20.44 0.2M
2023-04-19 20.77 21.02 20.77 20.87 0.2M
2023-04-18 21.36 21.44 20.73 20.99 0.3M
2023-04-17 21.24 21.59 21.21 21.32 0.2M
2023-04-14 21.55 21.60 20.84 21.09 0.3M
2023-04-13 21.11 21.60 21.00 21.40 0.2M
2023-04-12 21.51 21.59 21.18 21.25 0.3M
2023-04-11 21.26 21.42 20.95 21.17 0.3M
2023-04-10 20.95 21.36 20.90 21.11 0.4M
2023-04-06 20.90 20.99 20.74 20.95 0.2M
2023-04-05 20.82 20.92 20.49 20.85 0.2M
2023-04-04 21.38 21.46 20.64 20.95 0.3M
2023-04-03 21.59 21.81 21.24 21.31 0.3M
2023-03-31 21.18 21.57 21.17 21.47 0.3M
2023-03-30 21.15 21.39 20.91 21.08 0.2M
2023-03-29 21.23 21.36 20.93 21.04 0.3M
2023-03-28 20.92 21.17 20.69 20.94 0.2M
2023-03-27 20.78 21.08 20.41 20.95 0.4M
2023-03-24 20.20 20.63 20.15 20.56 0.4M
2023-03-23 21.06 21.25 20.28 20.37 0.3M
2023-03-22 21.78 22.03 20.98 21.00 0.3M
2023-03-21 21.90 22.46 21.64 21.69 0.5M
2023-03-20 21.31 21.80 21.21 21.32 0.4M
2023-03-17 21.40 21.40 20.71 20.82 1.3M
2023-03-16 21.31 21.68 20.55 21.60 0.5M
2023-03-15 22.03 22.19 21.41 21.83 0.4M
2023-03-14 23.05 23.28 22.38 22.70 0.4M
2023-03-13 23.50 23.57 22.35 22.35 0.4M
2023-03-10 24.17 24.60 23.66 23.87 0.3M
2023-03-09 24.86 25.14 24.40 24.42 0.3M
2023-03-08 25.84 25.84 24.52 24.96 0.3M
2023-03-07 25.41 25.87 25.30 25.75 0.4M
2023-03-06 25.85 25.99 25.08 25.35 0.4M
2023-03-03 26.08 26.39 25.63 26.20 0.3M
2023-03-02 25.74 26.10 25.41 26.02 0.2M
2023-03-01 25.82 26.38 25.70 26.03 0.3M
2023-02-28 26.44 26.47 25.69 25.91 0.8M
2023-02-27 26.67 26.86 26.21 26.48 0.7M
2023-02-24 28.17 28.17 25.56 26.59 0.9M
2023-02-23 26.90 28.99 26.00 28.46 1.1M
2023-02-22 25.72 26.19 25.51 25.70 0.5M
2023-02-21 26.26 26.34 25.30 25.57 0.2M
2023-02-17 26.80 26.94 26.57 26.74 0.3M
2023-02-16 26.49 26.97 26.42 26.74 0.3M
2023-02-15 26.22 26.94 26.13 26.85 0.2M
2023-02-14 26.57 26.76 26.28 26.43 0.2M
2023-02-13 26.22 26.80 26.08 26.73 0.2M
2023-02-10 25.71 26.47 25.54 26.26 0.2M
2023-02-09 26.69 26.80 25.62 25.75 0.4M
2023-02-08 26.84 27.02 26.58 26.59 0.2M
2023-02-07 26.92 27.32 26.58 27.05 0.2M
2023-02-06 27.23 27.50 26.99 27.11 0.3M
2023-02-03 27.00 27.42 26.97 27.23 0.4M
2023-02-02 27.44 27.74 26.84 27.11 0.4M
2023-02-01 27.57 27.72 27.13 27.33 0.5M
2023-01-31 26.42 27.64 26.42 27.56 0.3M
2023-01-30 25.94 26.49 25.85 26.26 0.2M
2023-01-27 26.38 26.43 26.04 26.17 0.2M
2023-01-26 26.24 26.34 25.95 26.30 0.2M
2023-01-25 25.63 26.20 25.45 26.08 0.2M
2023-01-24 25.96 26.25 25.75 25.87 0.2M
2023-01-23 25.40 26.18 25.40 26.08 0.3M
2023-01-20 25.65 25.80 25.22 25.45 0.4M
2023-01-19 26.27 26.35 25.43 25.57 0.3M
2023-01-18 26.56 26.88 26.20 26.40 0.5M
2023-01-17 25.55 26.41 25.55 26.37 0.6M
2023-01-13 24.99 25.73 24.86 25.25 0.3M
2023-01-12 24.37 25.42 24.14 25.29 0.3M
2023-01-11 24.00 24.40 23.82 24.02 0.4M
2023-01-10 23.30 23.86 23.12 23.78 0.3M
2023-01-09 23.20 23.64 22.89 23.39 0.4M
2023-01-06 22.36 23.33 22.32 23.16 0.4M
2023-01-05 21.76 22.18 21.64 22.12 0.2M
2023-01-04 21.61 22.15 21.61 21.82 0.3M
2023-01-03 20.97 21.46 20.84 21.37 0.2M