Mativ Holdings Inc

MATV
🏛️ 美国 →
11.29
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 20.92 21.11 20.65 20.90 0.3M
2022-12-29 21.00 21.47 20.86 20.99 0.3M
2022-12-28 21.76 22.00 20.87 20.88 0.3M
2022-12-27 21.51 21.96 21.34 21.89 0.3M
2022-12-23 20.91 21.43 20.76 21.40 0.3M
2022-12-22 20.93 21.15 20.45 20.93 0.4M
2022-12-21 19.84 21.09 19.79 21.03 1.1M
2022-12-20 19.30 19.94 19.30 19.76 0.3M
2022-12-19 19.69 20.11 19.32 19.33 0.5M
2022-12-16 19.79 20.71 19.51 19.67 1.3M
2022-12-15 20.18 20.18 19.29 19.93 0.7M
2022-12-14 20.20 20.67 20.04 20.35 0.3M
2022-12-13 21.13 21.34 20.38 20.39 0.6M
2022-12-12 20.55 20.55 19.99 20.11 0.3M
2022-12-09 20.00 20.56 20.00 20.22 0.2M
2022-12-08 20.19 20.45 20.07 20.11 0.3M
2022-12-07 20.53 20.90 20.01 20.05 0.3M
2022-12-06 20.92 21.25 20.65 20.76 0.4M
2022-12-05 20.59 20.89 20.33 20.88 0.3M
2022-12-02 20.43 20.79 20.25 20.64 0.3M
2022-12-01 20.78 21.04 20.46 20.56 0.2M
2022-11-30 20.63 20.80 19.87 20.77 0.3M
2022-11-29 20.50 21.08 20.50 20.62 0.2M
2022-11-28 21.02 21.15 20.62 20.67 0.4M
2022-11-25 20.71 21.24 20.58 21.15 0.3M
2022-11-23 19.78 20.64 19.60 20.62 0.3M
2022-11-22 19.99 20.23 19.71 20.17 0.3M
2022-11-21 19.26 19.80 19.26 19.67 0.3M
2022-11-18 19.61 19.76 19.02 19.35 0.4M
2022-11-17 19.02 19.41 18.81 19.38 0.4M
2022-11-16 18.82 19.22 18.29 19.11 0.5M
2022-11-15 19.51 19.63 18.90 18.97 0.5M
2022-11-14 19.67 19.78 18.88 19.26 0.8M
2022-11-11 20.90 21.17 19.54 19.78 1.1M
2022-11-10 22.37 22.66 20.80 20.91 1.6M
2022-11-09 23.61 24.02 23.21 23.59 0.4M
2022-11-08 24.07 24.26 23.55 23.94 0.2M
2022-11-07 23.27 24.12 23.27 24.05 0.2M
2022-11-04 22.83 23.49 22.67 23.23 0.2M
2022-11-03 22.49 22.67 22.16 22.46 0.2M
2022-11-02 23.65 23.98 22.78 22.79 0.3M
2022-11-01 24.05 24.25 23.68 23.89 0.2M
2022-10-31 23.99 24.12 23.58 23.74 0.3M
2022-10-28 23.39 24.26 23.29 24.05 0.3M
2022-10-27 23.85 24.37 23.60 23.79 0.3M
2022-10-26 23.97 24.43 23.42 23.71 0.2M
2022-10-25 23.41 23.92 23.41 23.81 0.4M
2022-10-24 23.38 23.63 23.04 23.46 0.2M
2022-10-21 22.41 23.16 22.38 23.08 0.3M
2022-10-20 23.37 23.55 22.20 22.33 0.3M
2022-10-19 23.88 24.11 23.23 23.49 0.2M
2022-10-18 23.56 24.14 23.54 24.06 0.3M
2022-10-17 23.07 23.46 22.89 23.09 0.3M
2022-10-14 22.97 23.13 22.40 22.57 0.3M
2022-10-13 22.08 23.19 21.81 22.91 0.3M
2022-10-12 23.31 23.31 22.47 22.48 0.5M
2022-10-11 23.25 23.59 22.88 23.30 0.3M
2022-10-10 23.51 23.83 23.25 23.46 0.2M
2022-10-07 23.82 23.86 23.13 23.36 0.4M
2022-10-06 23.83 24.17 23.64 24.02 0.4M
2022-10-05 23.26 23.81 23.04 23.77 0.4M
2022-10-04 23.28 23.80 23.22 23.57 0.4M
2022-10-03 22.42 23.33 22.25 22.77 0.4M
2022-09-30 22.13 22.78 21.83 22.08 0.4M
2022-09-29 23.22 23.28 21.64 22.13 0.4M
2022-09-28 22.40 23.69 22.08 23.54 0.5M
2022-09-27 23.40 23.72 22.22 22.26 0.8M
2022-09-26 23.82 24.14 23.27 23.53 0.5M
2022-09-23 24.08 24.20 23.40 24.04 0.5M
2022-09-22 24.89 25.00 24.38 24.43 0.4M
2022-09-21 25.57 25.65 24.90 24.90 0.3M
2022-09-20 25.70 25.70 25.01 25.14 0.3M
2022-09-19 23.99 25.53 23.95 25.47 0.3M
2022-09-16 24.60 24.62 23.59 24.32 0.8M
2022-09-15 24.82 25.28 24.56 24.63 0.4M
2022-09-14 24.94 24.97 24.11 24.74 0.4M
2022-09-13 25.15 25.39 24.51 24.70 0.3M
2022-09-12 25.32 26.16 25.14 25.77 0.4M
2022-09-09 25.42 25.49 24.89 24.94 0.4M
2022-09-08 24.55 25.55 24.17 25.20 0.8M
2022-09-07 22.27 24.27 22.27 24.25 0.4M
2022-09-06 24.25 24.29 22.19 22.32 1.1M
2022-09-02 24.14 24.55 23.77 24.12 1.1M
2022-09-01 23.36 23.91 23.26 23.80 0.4M
2022-08-31 24.03 24.27 23.62 23.62 0.5M
2022-08-30 24.07 24.21 23.74 24.17 0.4M
2022-08-29 24.06 24.35 23.96 24.18 0.3M
2022-08-26 24.91 24.91 24.25 24.46 0.3M
2022-08-25 24.33 25.11 24.33 24.83 0.4M
2022-08-24 24.25 24.55 23.91 24.22 0.5M
2022-08-23 24.40 24.79 24.32 24.45 0.3M
2022-08-22 23.82 24.48 23.66 24.41 0.4M
2022-08-19 24.17 24.33 23.84 24.13 0.5M
2022-08-18 24.64 24.90 24.27 24.27 0.3M
2022-08-17 25.45 25.51 24.79 25.00 0.5M
2022-08-16 25.00 26.12 25.00 25.83 0.5M
2022-08-15 25.06 25.20 24.44 25.04 0.5M
2022-08-12 23.34 24.12 23.19 24.10 0.3M
2022-08-11 23.38 23.60 22.91 23.13 0.4M
2022-08-10 21.86 23.65 21.86 23.22 0.9M
2022-08-09 20.09 20.69 20.07 20.69 0.5M
2022-08-08 19.94 20.61 19.90 20.18 0.4M
2022-08-05 19.83 20.06 19.54 19.71 0.6M
2022-08-04 20.59 20.62 19.85 20.02 0.4M
2022-08-03 20.67 20.79 20.37 20.53 0.4M
2022-08-02 21.98 21.98 20.62 20.65 0.3M
2022-08-01 21.70 21.86 21.51 21.83 0.4M
2022-07-29 21.73 21.93 21.62 21.85 0.3M
2022-07-28 21.76 21.91 21.42 21.75 0.2M
2022-07-27 21.39 21.89 21.07 21.65 0.3M
2022-07-26 21.42 21.73 21.31 21.49 0.2M
2022-07-25 21.66 21.72 21.24 21.53 0.2M
2022-07-22 21.28 21.38 20.67 21.36 0.4M
2022-07-21 21.01 21.16 20.62 21.10 0.4M
2022-07-20 20.91 21.50 20.85 21.44 0.4M
2022-07-19 20.25 20.95 20.25 20.81 0.5M
2022-07-18 19.88 20.48 19.88 19.98 0.4M
2022-07-15 19.72 20.12 19.25 19.86 0.6M
2022-07-14 19.60 19.78 19.08 19.46 0.7M
2022-07-13 20.43 20.59 19.91 19.99 0.9M
2022-07-12 20.50 21.30 20.45 20.67 1.0M
2022-07-11 20.24 20.72 20.17 20.44 1.0M
2022-07-08 21.18 21.44 20.49 20.49 0.8M
2022-07-07 22.36 22.81 20.62 21.08 1.1M
2022-07-06 23.86 25.18 21.42 22.41 0.6M