Canada markets open in 3 hours 33 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.62+0.57 (+3.16%)
At close: 04:00PM EDT
17.68 -0.94 (-5.05%)
Pre-Market: 05:48AM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202418.1718.6518.0818.6218.623,633,100
Apr 19, 202418.0218.2517.9918.0518.051,971,800
Apr 18, 202418.1318.1818.0218.1718.173,636,800
Apr 17, 202418.0818.1717.9418.0518.052,450,400
Apr 16, 202418.0118.2017.9517.9717.972,818,300
Apr 15, 202418.5618.6318.0718.0918.092,677,700
Apr 12, 202418.4018.6118.3618.4318.431,874,400
Apr 11, 202418.6918.8618.3618.5618.562,983,000
Apr 10, 202418.9218.9718.6318.6918.694,448,800
Apr 09, 202419.3419.4719.1419.1619.161,542,300
Apr 08, 202419.2919.5419.2719.3519.351,559,200
Apr 05, 202419.5019.5819.2319.3119.311,935,300
Apr 04, 202419.5819.8119.3519.5119.512,520,500
Apr 03, 202419.6019.7319.3619.3819.382,333,700
Apr 02, 202419.5619.6619.3619.6219.623,046,000
Apr 01, 202419.7219.8819.6119.6819.681,941,500
Mar 28, 202419.7619.8319.6819.8119.811,833,800
Mar 27, 202419.5019.7619.4919.7619.761,632,300
Mar 26, 202419.4719.4719.3519.4019.402,131,500
Mar 25, 202419.4919.4919.2119.3519.351,370,700
Mar 22, 202419.6119.7019.2919.4419.442,259,800
Mar 21, 202419.5819.7919.4919.7119.712,001,100
Mar 20, 202419.8819.8819.3019.5419.542,509,300
Mar 19, 202419.3319.9519.3319.8919.893,578,400
Mar 18, 202419.1219.5119.0719.3419.342,942,400
Mar 15, 202419.2419.7019.1319.1719.179,872,500
Mar 14, 202420.2020.2119.1719.2719.274,800,200
Mar 13, 202420.2920.4820.1720.2020.202,765,000
Mar 12, 202420.1120.3019.9220.2720.272,832,500
Mar 11, 202419.7720.2519.5720.1220.123,072,500
Mar 08, 202419.7119.8519.6719.7919.792,243,700
Mar 07, 202419.4519.7919.2519.5519.552,337,500
Mar 06, 202419.4619.6519.3519.3919.391,485,700
Mar 05, 202419.2419.4319.0819.3619.361,738,500
Mar 04, 202419.5619.5919.3019.3419.341,758,100
Mar 01, 202419.6019.7219.3219.5219.522,150,600
Feb 29, 202419.7019.8819.6519.7019.702,617,400
Feb 28, 202419.4919.8619.4319.6619.663,096,700
Feb 27, 202419.6019.6519.4819.6119.611,980,100
Feb 26, 202419.6119.7119.3319.4619.462,427,900
Feb 23, 202419.7619.8619.6119.6319.633,196,600
Feb 22, 202419.7619.9219.6619.7219.722,832,800
Feb 21, 202419.3019.7119.2919.6619.663,740,500
Feb 20, 202419.0719.5519.0019.3419.344,015,600
Feb 16, 202418.9519.5118.8119.2519.253,136,000
Feb 15, 202419.3419.4918.9719.0219.022,761,000
Feb 14, 202418.9819.3018.9219.2919.294,281,400
Feb 13, 202418.6118.8918.4118.8418.844,933,200
Feb 12, 202418.9319.2518.8819.1719.175,121,800
Feb 09, 202418.8419.0118.4418.8918.895,311,200
Feb 08, 202419.0119.3418.5118.8718.877,507,200
Feb 07, 202418.5218.8718.3518.8118.814,644,100
Feb 06, 202418.5018.7218.3918.5218.524,471,400
Feb 05, 202418.5918.6818.3118.4718.472,915,500
Feb 02, 202418.7919.1918.5419.0219.025,697,900
Feb 01, 202417.9618.3617.8818.2718.273,558,900
Jan 31, 202418.1718.3417.8317.8917.892,325,500
Jan 30, 202418.2418.4818.1518.1618.162,243,800
Jan 29, 202418.3518.4018.1418.3218.322,570,400
Jan 26, 202418.2618.6718.2218.3518.353,391,500
Jan 25, 202417.9618.1917.8018.1018.103,614,700
Jan 24, 202417.8617.8917.6917.8417.842,021,800
Jan 23, 202417.8618.0217.6917.8217.821,680,500
Jan 22, 202417.9818.0417.6717.7917.792,178,500
Jan 19, 202417.6817.9117.4917.8717.873,429,000
Jan 18, 202417.5317.7117.3817.6717.672,183,800
Jan 17, 202417.1917.6616.9817.4117.414,874,600
Jan 16, 202418.0618.1717.6617.8817.882,777,300
Jan 12, 202418.4118.5518.1818.2518.252,477,400
Jan 11, 202418.4218.5218.2118.2918.291,623,000
Jan 10, 202418.2918.4718.2318.4618.461,751,500
Jan 09, 202418.3518.5118.2618.3018.301,980,100
Jan 08, 202418.1618.5018.1218.5018.501,750,000
Jan 05, 202418.1818.3418.0318.1818.182,580,100
Jan 04, 202418.0018.3917.9018.2218.223,628,400
Jan 03, 202418.5418.6018.2318.3418.342,394,800
Jan 02, 202418.8019.1118.6218.7718.772,049,200
Dec 29, 202319.0719.2318.7518.8818.881,718,300
Dec 28, 202318.9419.1518.8619.1319.132,034,000
Dec 27, 202319.1019.1618.9318.9918.991,800,800
Dec 26, 202319.1219.1819.0219.1019.101,386,600
Dec 22, 202319.0119.2118.9119.1219.121,525,300
Dec 21, 202318.9419.0818.8519.0519.051,745,100
Dec 20, 202319.2419.3518.7118.7718.773,321,700
Dec 19, 202319.4519.5719.2419.2919.291,822,400
Dec 18, 202319.0419.3718.9319.3619.362,307,600
Dec 15, 202319.1019.1618.7819.0319.034,732,400
Dec 14, 202319.3219.7218.9719.0819.082,867,800
Dec 13, 202318.6019.2018.4519.0019.003,104,700
Dec 12, 202318.5118.7018.1918.5918.596,398,600
Dec 11, 202318.8718.9618.5818.9118.912,559,100
Dec 08, 202319.0319.2018.8518.9018.903,890,500
Dec 07, 202319.0119.1718.8519.1019.101,777,400
Dec 06, 202319.0019.2518.9118.9718.971,832,100
Dec 05, 202319.3919.4518.9018.9018.902,048,800
Dec 04, 202319.4119.7019.3819.5019.502,011,800
Dec 01, 202319.0019.4918.9319.4819.481,662,800
Nov 30, 202319.1719.2818.9319.0019.001,860,100
Nov 29, 202319.0019.2618.9419.1619.162,285,300
Nov 28, 202318.6719.0518.5718.9218.921,898,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...