Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

19.10

+0.13

(+0.69%)

At close: 04:00PM EST

18.93

-0.17

(-0.89%)

After hours:

06:28PM EST

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	19.01	19.17	18.85	19.10	19.10	1,777,336
06 Dec 2023	19.00	19.25	18.91	18.97	18.97	1,832,100
05 Dec 2023	19.39	19.45	18.90	18.90	18.90	2,048,800
04 Dec 2023	19.41	19.70	19.38	19.50	19.50	2,011,800
01 Dec 2023	19.00	19.49	18.93	19.48	19.48	1,662,800
30 Nov 2023	19.17	19.28	18.93	19.00	19.00	1,860,100
29 Nov 2023	19.00	19.26	18.94	19.16	19.16	2,285,300
28 Nov 2023	18.67	19.05	18.57	18.92	18.92	1,898,300
27 Nov 2023	18.66	18.80	18.49	18.71	18.71	1,773,500
24 Nov 2023	18.50	18.78	18.41	18.77	18.77	870,800
22 Nov 2023	18.24	18.61	18.21	18.55	18.55	2,391,500
21 Nov 2023	18.30	18.33	18.03	18.19	18.19	3,592,400
20 Nov 2023	18.75	18.75	18.38	18.40	18.40	2,909,000
17 Nov 2023	18.94	19.08	18.53	18.74	18.74	3,014,300
16 Nov 2023	19.19	19.19	18.57	18.91	18.91	3,415,600
15 Nov 2023	18.85	19.40	18.76	19.16	19.16	4,803,300
14 Nov 2023	18.66	18.93	18.51	18.79	18.79	4,961,200
13 Nov 2023	18.48	18.50	18.15	18.24	18.24	2,431,600
10 Nov 2023	18.79	18.84	18.28	18.49	18.49	3,555,800
09 Nov 2023	19.15	19.15	18.64	18.70	18.70	2,375,100
08 Nov 2023	19.20	19.26	18.86	19.03	19.03	4,117,900
07 Nov 2023	19.19	19.34	19.12	19.17	19.17	2,709,300
06 Nov 2023	19.52	19.70	19.15	19.23	19.23	2,643,000
03 Nov 2023	19.68	19.78	19.37	19.42	19.42	3,012,500
02 Nov 2023	19.47	19.91	19.27	19.41	19.41	3,290,400
01 Nov 2023	19.00	19.33	18.92	19.33	19.33	2,578,400
31 Oct 2023	18.76	19.17	18.68	19.08	19.08	3,898,600
30 Oct 2023	18.63	18.87	18.45	18.77	18.77	4,114,400
27 Oct 2023	18.51	19.02	18.36	18.43	18.43	6,459,100
26 Oct 2023	16.80	18.80	16.20	18.58	18.58	16,143,500
25 Oct 2023	20.12	20.19	19.70	20.11	20.11	5,302,700
24 Oct 2023	19.97	20.36	19.89	20.21	20.21	7,180,800
23 Oct 2023	20.29	20.36	19.72	19.83	19.83	7,466,900
20 Oct 2023	20.87	21.03	20.33	20.46	20.46	2,577,800
19 Oct 2023	20.93	21.14	20.63	20.73	20.73	2,992,200
18 Oct 2023	21.23	21.26	20.96	21.04	21.04	2,059,700
17 Oct 2023	20.50	21.53	20.40	21.40	21.40	3,120,600
16 Oct 2023	20.38	20.75	20.23	20.53	20.53	1,937,000
13 Oct 2023	20.06	20.31	20.02	20.22	20.22	1,334,600
12 Oct 2023	20.93	20.95	19.97	20.09	20.09	3,196,700
11 Oct 2023	20.97	21.19	20.79	20.91	20.91	1,524,300
10 Oct 2023	20.82	21.20	20.82	20.98	20.98	1,658,400
09 Oct 2023	20.49	20.92	20.45	20.85	20.85	1,363,700
06 Oct 2023	20.55	20.81	19.97	20.65	20.65	3,219,200
05 Oct 2023	21.35	21.35	20.69	20.73	20.73	2,147,200
04 Oct 2023	21.30	21.54	21.15	21.37	21.37	1,887,800
03 Oct 2023	21.71	21.74	21.10	21.33	21.33	2,531,500
02 Oct 2023	21.93	21.99	21.69	21.78	21.78	2,400,300
29 Sept 2023	22.30	22.30	21.93	22.03	22.03	1,745,100
28 Sept 2023	21.87	22.28	21.82	22.12	22.12	2,007,500
27 Sept 2023	21.73	22.29	21.64	21.84	21.84	8,679,700
26 Sept 2023	21.54	21.58	21.22	21.22	21.22	2,570,900
25 Sept 2023	21.42	21.62	21.20	21.59	21.59	2,092,300
22 Sept 2023	21.48	21.77	21.46	21.49	21.49	3,010,700
21 Sept 2023	21.35	21.58	21.26	21.53	21.53	2,735,400
20 Sept 2023	21.40	21.72	21.36	21.40	21.40	1,640,600
19 Sept 2023	21.37	21.53	21.24	21.40	21.40	1,883,200
18 Sept 2023	21.13	22.14	21.07	21.43	21.43	4,342,500
15 Sept 2023	21.14	21.30	20.97	21.07	21.07	3,678,900
14 Sept 2023	21.65	21.67	21.05	21.24	21.24	2,304,700
13 Sept 2023	21.42	21.65	21.31	21.57	21.57	2,391,300
12 Sept 2023	21.32	21.47	21.23	21.46	21.46	1,227,100
11 Sept 2023	21.62	21.75	21.22	21.31	21.31	1,922,000
08 Sept 2023	21.77	21.77	21.20	21.51	21.51	2,609,300
07 Sept 2023	22.22	22.28	21.04	21.55	21.55	6,082,900
06 Sept 2023	22.15	22.37	22.05	22.30	22.30	2,389,500
05 Sept 2023	22.18	22.30	21.94	22.25	22.25	1,818,600
01 Sept 2023	22.22	22.38	22.12	22.32	22.32	1,617,400
31 Aug 2023	22.24	22.44	22.14	22.16	22.16	1,885,500
30 Aug 2023	21.93	22.24	21.85	22.15	22.15	2,376,900
29 Aug 2023	21.80	21.97	21.71	21.89	21.89	2,258,900
28 Aug 2023	21.90	22.19	21.77	21.82	21.82	1,655,200
25 Aug 2023	21.47	21.95	21.41	21.86	21.86	2,181,900
24 Aug 2023	21.60	21.80	21.26	21.27	21.27	2,837,100
23 Aug 2023	21.11	21.63	21.04	21.56	21.56	2,372,600
22 Aug 2023	21.09	21.48	21.08	21.27	21.27	2,608,900
21 Aug 2023	20.82	21.15	20.65	21.09	21.09	2,398,000
18 Aug 2023	20.61	20.99	20.56	20.76	20.76	2,347,100
17 Aug 2023	21.23	21.43	20.76	20.83	20.83	1,584,100
16 Aug 2023	21.23	21.46	21.14	21.15	21.15	1,440,400
15 Aug 2023	21.51	21.60	21.09	21.25	21.25	2,079,100
14 Aug 2023	21.58	21.74	21.26	21.72	21.72	1,866,400
11 Aug 2023	21.45	21.67	21.07	21.60	21.60	2,929,400
10 Aug 2023	21.74	21.84	21.45	21.53	21.53	1,643,500
09 Aug 2023	21.37	21.84	21.27	21.63	21.63	2,941,400
08 Aug 2023	21.13	21.45	20.98	21.43	21.43	3,722,500
07 Aug 2023	20.65	21.41	20.65	21.28	21.28	4,341,200
04 Aug 2023	20.48	20.85	20.31	20.45	20.45	2,906,300
03 Aug 2023	21.25	21.45	20.44	20.50	20.50	6,670,900
02 Aug 2023	21.06	21.30	20.95	21.25	21.25	2,559,000
01 Aug 2023	21.19	21.44	21.18	21.27	21.27	2,277,500
31 July 2023	20.96	21.64	20.93	21.30	21.30	4,850,200
28 July 2023	21.44	21.50	20.60	20.73	20.73	4,823,600
27 July 2023	21.56	22.64	21.14	21.24	21.24	7,686,300
26 July 2023	20.84	21.34	20.70	21.32	21.32	5,455,400
25 July 2023	21.63	21.78	21.11	21.17	21.17	4,683,200
24 July 2023	21.65	21.76	21.29	21.57	21.57	7,556,300
21 July 2023	21.55	21.59	21.09	21.18	21.18	7,083,000
20 July 2023	21.08	21.34	20.79	21.27	21.27	5,150,200
19 July 2023	20.95	21.23	20.73	21.04	21.04	6,302,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,359.20-25.50(-0.35%)

ASX 2007,147.20-26.10(-0.36%)

AUD/USD0.6595+0.0044(+0.67%)

OIL69.83+0.49(+0.71%)

GOLD2,043.50-2.90(-0.14%)

Bitcoin AUD65,637.35-683.59(-1.03%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Mattel, Inc. (MAT)

ALL ORDS
7,359.20
-25.50(-0.35%)

ASX 200
7,147.20
-26.10(-0.36%)

AUD/USD
0.6595
+0.0044(+0.67%)

OIL
69.83
+0.49(+0.71%)

GOLD
2,043.50
-2.90(-0.14%)

Bitcoin AUD
65,637.35
-683.59(-1.03%)