Australia markets open in 6 hours 29 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.55-0.68 (-3.20%)
As of 11:30AM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202320.9221.0420.3620.5520.55606,358
03 Feb 202321.1121.6221.0121.2321.233,417,200
02 Feb 202321.1521.6620.9921.3321.334,494,000
01 Feb 202320.6121.0720.5320.9720.973,252,000
31 Jan 202320.4220.6620.2420.4620.462,664,800
30 Jan 202320.2020.4420.0920.3420.343,447,500
27 Jan 202320.0720.4119.8020.1620.167,121,100
26 Jan 202320.2620.3419.9920.3020.301,524,100
25 Jan 202319.7320.1219.5120.1020.101,927,400
24 Jan 202320.0020.1819.7519.8619.861,464,800
23 Jan 202319.9720.1319.7820.0820.082,458,400
20 Jan 202319.2719.8519.2219.8419.842,785,900
19 Jan 202319.3519.4419.0919.2519.252,426,600
18 Jan 202319.9720.0319.3819.4519.452,166,700
17 Jan 202320.1120.2219.8019.8819.882,238,100
13 Jan 202320.0120.5220.0020.2620.262,049,200
12 Jan 202320.2520.2719.8320.2420.241,980,200
11 Jan 202320.0420.2019.8520.1120.112,079,600
10 Jan 202319.5919.8519.4819.8419.842,270,500
09 Jan 202319.9519.9719.4819.5519.552,785,700
06 Jan 202319.3220.2719.2519.9119.915,768,300
05 Jan 202318.4119.4818.3419.2819.286,615,100
04 Jan 202318.0318.4617.7818.4018.404,375,600
03 Jan 202317.8918.0717.6417.8917.892,466,000
30 Dec 202217.8618.0617.6217.8417.842,679,400
29 Dec 202217.1018.0917.0618.0118.013,557,000
28 Dec 202217.0617.1716.9216.9416.942,462,000
27 Dec 202216.9917.2416.7617.0217.022,725,900
23 Dec 202216.7816.9516.5016.9316.931,646,600
22 Dec 202216.7616.7716.2116.7516.753,353,200
21 Dec 202216.4616.8816.4616.8216.822,710,500
20 Dec 202216.4516.5916.2216.2416.243,703,200
19 Dec 202216.7216.7616.3116.4516.453,554,600
16 Dec 202216.9617.1116.6316.7216.729,053,900
15 Dec 202216.8617.2016.6417.0917.095,214,000
14 Dec 202217.3917.5117.0017.1417.143,141,100
13 Dec 202217.9018.0717.3417.4617.463,082,500
12 Dec 202217.1317.4116.9517.3917.394,439,400
09 Dec 202217.1417.5117.1217.1417.142,000,400
08 Dec 202217.5717.6317.2717.2917.291,720,600
07 Dec 202217.7817.9417.2317.3417.342,808,600
06 Dec 202218.0318.1817.4817.7217.723,443,600
05 Dec 202218.4618.4717.9318.0718.072,690,300
02 Dec 202218.3018.6418.2018.5518.551,597,100
01 Dec 202218.2518.5918.2418.4518.452,951,300
30 Nov 202218.0118.2617.5118.2318.233,364,900
29 Nov 202217.9618.1117.7818.0818.083,070,300
28 Nov 202217.8218.1317.8017.8817.883,889,200
25 Nov 202218.0418.1717.9717.9917.991,102,400
23 Nov 202217.7518.1817.7118.1118.114,054,800
22 Nov 202216.8517.8616.7917.7217.724,003,700
21 Nov 202216.8917.0016.7016.8516.852,375,900
18 Nov 202217.3717.4316.7417.0117.015,617,800
17 Nov 202216.9317.3116.7917.2817.285,232,900
16 Nov 202217.0517.2916.8117.0817.088,911,300
15 Nov 202217.0317.6016.9817.4617.465,507,800
14 Nov 202217.0217.2516.6516.6616.666,434,200
11 Nov 202217.4417.4516.9817.1617.169,681,900
10 Nov 202217.6617.9117.3217.4217.425,574,000
09 Nov 202217.1817.2716.5117.0517.056,314,400
08 Nov 202217.7817.9917.2217.4217.423,158,900
07 Nov 202217.7017.8417.3417.7017.702,476,900
04 Nov 202217.9018.1417.4117.5217.523,546,400
03 Nov 202217.9718.0017.4417.7017.705,474,700
02 Nov 202218.9718.9718.0018.0618.064,987,800
01 Nov 202218.8719.1918.6718.9518.953,960,900
31 Oct 202218.5119.0218.3618.9618.963,265,800
28 Oct 202218.6918.8518.2618.6718.672,748,300
27 Oct 202219.2819.6818.4618.6218.624,678,400
26 Oct 202218.0720.0918.0719.2319.239,678,200
25 Oct 202219.8620.0319.5019.7719.777,365,000
24 Oct 202219.8719.9919.3619.6819.682,862,200
21 Oct 202219.1919.8919.0019.8219.823,132,500
20 Oct 202219.4019.9619.2319.2519.252,081,900
19 Oct 202219.7519.8119.1719.3719.374,265,900
18 Oct 202220.2720.4919.5619.8319.832,363,900
17 Oct 202220.0020.1319.7619.9119.912,089,200
14 Oct 202220.4920.5519.5919.6519.651,228,300
13 Oct 202219.1920.2019.0220.1120.112,864,300
12 Oct 202219.7319.8119.4219.7219.721,490,300
11 Oct 202219.3620.2619.3219.7719.772,753,000
10 Oct 202219.8420.0319.1119.4319.432,051,500
07 Oct 202219.1919.9219.0219.8419.843,580,700
06 Oct 202219.6519.9419.2719.4819.481,891,700
05 Oct 202219.1819.8119.1319.6919.692,698,300
04 Oct 202219.5420.1418.4119.6419.648,649,800
03 Oct 202219.0319.3418.6319.0819.083,153,000
30 Sept 202218.7819.5718.4918.9418.943,276,600
29 Sept 202219.2419.2718.2618.7518.753,301,500
28 Sept 202219.5319.7119.2419.5719.572,727,100
27 Sept 202219.8220.0519.1619.4119.412,495,500
26 Sept 202219.9020.2719.5219.7119.713,884,400
23 Sept 202219.8819.9819.3719.9019.903,309,700
22 Sept 202220.8220.9419.8420.1520.154,843,300
21 Sept 202221.3621.6220.9020.9620.961,792,000
20 Sept 202221.6721.6721.0121.3721.372,030,500
19 Sept 202220.5221.9420.4521.7821.783,007,000
16 Sept 202221.7821.7820.8320.9020.905,865,200
15 Sept 202222.9923.1321.9622.0822.083,239,600
14 Sept 202223.0423.1922.6123.1123.111,976,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...