News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

21.74+0.20 (+0.92%)

As of 2:13PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 July 2021	21.57	21.75	21.15	21.74	21.74	2,243,645
28 July 2021	21.81	21.92	19.95	21.54	21.54	8,188,300
27 July 2021	20.55	20.63	20.11	20.54	20.54	4,845,900
26 July 2021	19.34	20.99	19.21	20.79	20.79	5,585,200
23 July 2021	19.50	19.57	19.02	19.12	19.12	2,381,600
22 July 2021	19.74	19.78	19.30	19.43	19.43	2,367,400
21 July 2021	19.70	19.91	19.54	19.74	19.74	1,442,800
20 July 2021	18.86	19.73	18.75	19.52	19.52	2,790,800
19 July 2021	19.08	19.18	18.52	18.79	18.79	2,711,300
16 July 2021	19.64	19.82	19.38	19.42	19.42	2,279,800
15 July 2021	19.65	19.67	18.95	19.63	19.63	3,917,900
14 July 2021	20.00	20.14	19.64	19.73	19.73	2,682,600
13 July 2021	20.26	20.40	20.05	20.23	20.23	1,566,200
12 July 2021	20.00	20.38	19.86	20.32	20.32	1,233,000
09 July 2021	20.00	20.15	19.93	20.08	20.08	1,110,600
08 July 2021	19.53	19.81	19.17	19.65	19.65	1,283,400
07 July 2021	20.06	20.17	19.72	19.85	19.85	1,039,400
06 July 2021	20.43	20.43	19.83	20.02	20.02	2,867,100
02 July 2021	20.19	20.51	20.10	20.51	20.51	2,065,900
01 July 2021	20.19	20.30	19.95	20.29	20.29	2,128,000
30 June 2021	20.37	20.53	20.04	20.10	20.10	4,707,000
29 June 2021	19.80	20.55	19.75	20.43	20.43	4,413,400
28 June 2021	19.65	19.93	19.51	19.70	19.70	1,218,300
25 June 2021	19.81	19.95	19.60	19.71	19.71	5,717,800
24 June 2021	19.74	19.93	19.68	19.75	19.75	1,279,500
23 June 2021	19.49	19.79	19.42	19.64	19.64	1,832,100
22 June 2021	19.43	19.52	19.19	19.45	19.45	1,602,600
21 June 2021	19.50	19.61	19.31	19.39	19.39	1,683,600
18 June 2021	19.17	19.53	18.95	19.40	19.40	3,498,400
17 June 2021	19.85	20.30	18.83	19.33	19.33	5,184,900
16 June 2021	20.14	20.19	19.57	19.90	19.90	1,910,700
15 June 2021	20.38	20.46	20.06	20.22	20.22	1,073,900
14 June 2021	21.16	21.20	20.15	20.33	20.33	1,510,500
11 June 2021	20.50	21.02	20.48	21.00	21.00	721,700
10 June 2021	20.90	20.98	20.49	20.53	20.53	1,180,700
09 June 2021	21.49	21.49	20.94	20.95	20.95	1,313,800
08 June 2021	20.57	21.27	20.44	21.21	21.21	1,623,000
07 June 2021	20.63	20.87	20.57	20.69	20.69	1,739,500
04 June 2021	20.90	21.15	20.43	20.68	20.68	1,567,700
03 June 2021	21.30	21.39	20.74	20.86	20.86	2,180,800
02 June 2021	21.14	21.87	20.83	21.54	21.54	3,323,800
01 June 2021	21.32	21.37	20.96	21.13	21.13	1,801,400
28 May 2021	21.35	21.39	20.91	21.21	21.21	1,383,100
27 May 2021	20.73	21.35	20.61	21.29	21.29	2,570,400
26 May 2021	19.99	20.58	19.99	20.56	20.56	1,486,000
25 May 2021	20.14	20.29	19.98	20.00	20.00	1,985,300
24 May 2021	20.20	20.25	19.95	20.03	20.03	2,504,500
21 May 2021	20.19	20.29	19.92	20.11	20.11	1,474,300
20 May 2021	19.86	20.22	19.65	20.15	20.15	1,370,900
19 May 2021	20.33	20.40	19.66	19.86	19.86	3,179,900
18 May 2021	20.94	21.14	20.55	20.57	20.57	1,241,400
17 May 2021	20.54	20.87	20.38	20.85	20.85	1,233,800
14 May 2021	20.34	20.74	20.20	20.67	20.67	1,935,600
13 May 2021	20.19	20.78	19.96	20.30	20.30	1,954,000
12 May 2021	21.00	21.27	20.13	20.19	20.19	4,175,800
11 May 2021	21.15	21.26	20.73	21.13	21.13	2,830,600
10 May 2021	21.90	21.98	21.55	21.71	21.71	2,349,000
07 May 2021	22.33	22.35	21.82	21.85	21.85	1,922,600
06 May 2021	22.28	22.44	21.88	22.29	22.29	2,931,700
05 May 2021	21.87	22.45	21.53	22.10	22.10	3,404,500
04 May 2021	21.52	21.76	21.28	21.75	21.75	1,932,600
03 May 2021	21.51	21.82	21.25	21.54	21.54	2,239,800
30 Apr 2021	21.68	21.82	21.42	21.46	21.46	1,458,100
29 Apr 2021	22.01	22.07	21.50	21.73	21.73	2,412,100
28 Apr 2021	21.88	22.17	21.78	21.99	21.99	3,379,200
27 Apr 2021	21.69	21.86	21.30	21.80	21.80	3,096,000
26 Apr 2021	21.07	21.68	20.60	21.66	21.66	3,719,400
23 Apr 2021	22.57	23.31	20.51	21.05	21.05	10,714,200
22 Apr 2021	20.99	21.45	20.67	20.88	20.88	4,280,600
21 Apr 2021	20.65	21.03	20.55	20.85	20.85	2,119,100
20 Apr 2021	20.86	20.99	20.15	20.47	20.47	2,895,400
19 Apr 2021	20.61	21.12	20.41	20.84	20.84	3,244,900
16 Apr 2021	20.69	20.72	20.34	20.50	20.50	1,739,700
15 Apr 2021	20.69	20.71	20.23	20.53	20.53	1,670,800
14 Apr 2021	20.33	20.97	20.27	20.43	20.43	2,316,800
13 Apr 2021	20.28	20.46	20.11	20.35	20.35	1,540,200
12 Apr 2021	20.17	20.35	20.01	20.26	20.26	1,239,400
09 Apr 2021	20.09	20.27	20.02	20.15	20.15	1,517,100
08 Apr 2021	20.59	20.70	19.76	19.99	19.99	3,493,100
07 Apr 2021	20.87	21.09	20.44	20.57	20.57	3,243,100
06 Apr 2021	20.37	20.78	20.31	20.72	20.72	1,883,000
05 Apr 2021	20.37	20.59	20.02	20.46	20.46	1,429,400
01 Apr 2021	20.09	20.39	19.45	20.22	20.22	1,636,900
31 Mar 2021	20.27	20.36	19.85	19.92	19.92	1,805,300
30 Mar 2021	19.83	20.33	19.75	20.23	20.23	1,733,500
29 Mar 2021	20.11	20.40	19.56	19.81	19.81	1,884,600
26 Mar 2021	20.22	20.41	19.71	20.19	20.19	2,245,600
25 Mar 2021	19.79	20.18	19.44	19.99	19.99	2,812,700
24 Mar 2021	20.17	20.55	19.73	19.73	19.73	2,652,800
23 Mar 2021	20.80	20.91	20.03	20.14	20.14	2,173,600
22 Mar 2021	21.08	21.17	20.84	20.88	20.88	1,344,300
19 Mar 2021	20.66	21.36	20.42	21.09	21.09	3,453,700
18 Mar 2021	21.09	21.35	20.72	20.79	20.79	1,685,700
17 Mar 2021	21.66	21.68	20.88	21.08	21.08	1,707,800
16 Mar 2021	21.79	21.87	21.40	21.74	21.74	2,008,800
15 Mar 2021	21.12	21.64	21.01	21.61	21.61	2,630,300
12 Mar 2021	21.03	21.16	20.78	20.98	20.98	2,322,000
11 Mar 2021	20.92	21.25	20.86	21.00	21.00	2,430,400
10 Mar 2021	19.78	20.93	19.77	20.80	20.80	2,885,000
09 Mar 2021	20.29	20.54	19.59	19.67	19.67	3,771,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,695.20+45.60(+0.60%)

AUD/USD0.7403+0.0030(+0.41%)

ASX 2007,417.40+38.10(+0.52%)

OIL73.33+0.94(+1.30%)

GOLD1,835.70+31.10(+1.72%)

BTC-AUD53,572.68+180.63(+0.34%)

News that makes you smarter and richer... For free.

Mattel, Inc. (MAT)

ALL ORDS
7,695.20
+45.60(+0.60%)

AUD/USD
0.7403
+0.0030(+0.41%)

ASX 200
7,417.40
+38.10(+0.52%)

OIL
73.33
+0.94(+1.30%)

GOLD
1,835.70
+31.10(+1.72%)

BTC-AUD
53,572.68
+180.63(+0.34%)