Australia markets open in 2 hours 56 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.24-1.44 (-7.71%)
At close: 04:00PM EDT
17.48 +0.24 (+1.39%)
After hours: 05:03PM EDT
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 202418.5018.5517.0717.2417.249,814,743
22 July 202416.2619.5316.0118.6818.6834,912,200
19 July 202416.4816.5216.2216.2316.231,980,000
18 July 202416.6616.9616.5316.5416.543,526,500
17 July 202416.9417.0216.6416.7016.704,738,200
16 July 202416.7917.0316.6117.0217.022,669,700
15 July 202416.8116.9016.6016.7316.732,733,300
12 July 202416.9616.9916.7716.7816.781,508,400
11 July 202416.4016.8516.4016.8516.853,685,000
10 July 202416.0316.3216.0216.3116.312,614,000
09 July 202416.1916.2415.8716.0216.022,915,600
08 July 202416.2216.4116.1616.2316.232,939,100
05 July 202416.3316.3315.9416.1716.175,006,500
03 July 202416.3116.3916.0916.3816.382,104,000
02 July 202416.2116.3616.1316.2516.252,527,300
01 July 202416.3316.3316.1316.2216.222,973,400
28 June 202416.3516.4616.1816.2616.264,037,000
27 June 202416.2116.5116.0816.3116.313,409,700
26 June 202416.5016.5516.1916.2316.234,447,400
25 June 202417.2117.2316.4716.4916.495,014,700
24 June 202417.7417.8317.1517.2217.225,359,200
21 June 202417.1817.9117.0217.8217.8228,525,300
20 June 202417.0617.2016.9617.1117.112,108,700
18 June 202417.1617.2716.9017.0717.072,429,300
17 June 202417.1717.3016.9817.1917.192,075,400
14 June 202416.9817.2516.9117.2317.232,942,600
13 June 202417.3017.3516.9917.0617.062,831,400
12 June 202417.5617.6617.2617.3217.322,097,900
11 June 202417.3917.4117.1117.3317.332,323,200
10 June 202417.5217.6617.4217.4717.472,290,700
07 June 202417.6817.8017.5917.6117.612,160,800
06 June 202417.5717.8017.4917.7717.771,823,300
05 June 202417.6817.7217.3117.6217.622,165,900
04 June 202417.7817.8817.6317.6817.682,031,500
03 June 202417.8317.9717.7717.8317.832,623,200
31 May 202417.5017.8117.4617.7917.793,027,600
30 May 202417.5617.6317.4117.4817.482,455,900
29 May 202417.6317.7117.4117.5517.553,500,900
28 May 202417.5817.7417.3817.7217.724,371,400
24 May 202417.6517.6917.3917.5817.583,231,000
23 May 202417.8817.8817.3617.5317.533,371,000
22 May 202418.1818.2517.8617.8817.883,341,300
21 May 202418.3018.3618.1118.2718.273,078,700
20 May 202418.6018.6918.3018.3418.342,715,100
17 May 202418.6118.7018.5118.6218.621,599,200
16 May 202418.8318.8918.6518.6918.691,844,900
15 May 202419.1119.1518.7218.8018.802,675,200
14 May 202418.8919.0818.7319.0419.043,031,600
13 May 202418.8618.9818.7518.7918.793,091,500
10 May 202418.9018.9018.6018.6618.662,323,200
09 May 202418.7919.0418.7718.8718.872,462,500
08 May 202418.6118.9418.5918.7518.753,147,200
07 May 202418.7218.9918.7018.7218.723,150,000
06 May 202418.6218.9318.6018.6718.672,956,300
03 May 202418.5218.7518.4518.4518.452,231,200
02 May 202418.2218.5318.2018.4318.432,368,200
01 May 202418.3218.3617.9218.0818.082,946,300
30 Apr 202418.3818.5218.2118.3218.323,540,100
29 Apr 202418.3618.6518.3118.4918.492,358,400
26 Apr 202418.4218.5418.2918.3618.363,032,200
25 Apr 202419.1319.1317.9818.4718.474,165,000
24 Apr 202419.2220.0719.0819.1819.186,388,200
23 Apr 202418.6318.9318.5318.7318.733,709,400
22 Apr 202418.1718.6518.0818.6218.623,633,100
19 Apr 202418.0218.2517.9918.0518.051,971,800
18 Apr 202418.1318.1818.0218.1718.173,636,800
17 Apr 202418.0818.1717.9418.0518.052,450,400
16 Apr 202418.0118.2017.9517.9717.972,818,300
15 Apr 202418.5618.6318.0718.0918.092,677,700
12 Apr 202418.4018.6118.3618.4318.431,874,400
11 Apr 202418.6918.8618.3618.5618.562,983,000
10 Apr 202418.9218.9718.6318.6918.694,448,800
09 Apr 202419.3419.4719.1419.1619.161,542,300
08 Apr 202419.2919.5419.2719.3519.351,559,200
05 Apr 202419.5019.5819.2319.3119.311,935,300
04 Apr 202419.5819.8119.3519.5119.512,520,500
03 Apr 202419.6019.7319.3619.3819.382,333,700
02 Apr 202419.5619.6619.3619.6219.623,046,000
01 Apr 202419.7219.8819.6119.6819.681,941,500
28 Mar 202419.7619.8319.6819.8119.811,833,800
27 Mar 202419.5019.7619.4919.7619.761,632,300
26 Mar 202419.4719.4719.3519.4019.402,131,500
25 Mar 202419.4919.4919.2119.3519.351,370,700
22 Mar 202419.6119.7019.2919.4419.442,259,800
21 Mar 202419.5819.7919.4919.7119.712,001,100
20 Mar 202419.8819.8819.3019.5419.542,509,300
19 Mar 202419.3319.9519.3319.8919.893,578,400
18 Mar 202419.1219.5119.0719.3419.342,942,400
15 Mar 202419.2419.7019.1319.1719.179,872,500
14 Mar 202420.2020.2119.1719.2719.274,800,200
13 Mar 202420.2920.4820.1720.2020.202,765,000
12 Mar 202420.1120.3019.9220.2720.272,832,500
11 Mar 202419.7720.2519.5720.1220.123,072,500
08 Mar 202419.7119.8519.6719.7919.792,243,700
07 Mar 202419.4519.7919.2519.5519.552,337,500
06 Mar 202419.4619.6519.3519.3919.391,485,700
05 Mar 202419.2419.4319.0819.3619.361,738,500
04 Mar 202419.5619.5919.3019.3419.341,758,100
01 Mar 202419.6019.7219.3219.5219.522,150,600
29 Feb 202419.7019.8819.6519.7019.702,617,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...