Get the latest news and money-making tips to your inbox

Your easy way to stay informed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

19.66-0.05 (-0.25%)

At close: 4:00PM EDT

19.66 0.00 (0.00%)
After hours: 04:17PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Oct 2021	19.83	19.92	19.64	19.66	19.66	1,860,523
14 Oct 2021	19.24	19.85	19.06	19.71	19.71	2,744,300
13 Oct 2021	18.97	19.17	18.85	19.04	19.04	2,050,400
12 Oct 2021	18.90	19.16	18.89	19.07	19.07	1,794,700
11 Oct 2021	19.08	19.32	18.86	18.88	18.88	1,726,900
08 Oct 2021	19.27	19.40	18.98	19.01	19.01	1,304,800
07 Oct 2021	19.06	19.39	19.06	19.20	19.20	2,537,200
06 Oct 2021	18.35	18.86	18.31	18.85	18.85	2,065,600
05 Oct 2021	18.42	18.77	18.25	18.53	18.53	3,056,200
04 Oct 2021	18.63	18.67	17.95	18.35	18.35	3,827,400
01 Oct 2021	18.64	18.84	18.10	18.71	18.71	4,908,900
30 Sept 2021	19.47	19.48	18.53	18.56	18.56	4,992,800
29 Sept 2021	19.38	19.71	19.25	19.45	19.45	2,782,900
28 Sept 2021	19.35	19.50	18.76	19.30	19.30	4,664,700
27 Sept 2021	19.81	19.83	19.28	19.43	19.43	5,629,800
24 Sept 2021	20.28	20.43	19.76	19.81	19.81	2,221,800
23 Sept 2021	19.97	20.47	19.85	20.34	20.34	2,044,100
22 Sept 2021	19.73	20.18	19.20	20.08	20.08	2,681,300
21 Sept 2021	20.21	20.35	19.58	19.65	19.65	2,548,500
20 Sept 2021	19.97	20.39	19.84	20.10	20.10	2,137,800
17 Sept 2021	20.52	20.73	20.23	20.38	20.38	4,160,000
16 Sept 2021	20.58	20.75	20.31	20.58	20.58	1,326,500
15 Sept 2021	20.27	20.69	20.08	20.68	20.68	2,416,600
14 Sept 2021	20.63	20.74	19.93	20.31	20.31	3,096,500
13 Sept 2021	20.13	20.60	20.01	20.50	20.50	4,045,800
10 Sept 2021	20.42	20.60	19.95	19.99	19.99	1,397,800
09 Sept 2021	20.43	20.55	20.18	20.35	20.35	1,891,300
08 Sept 2021	21.07	21.21	20.38	20.43	20.43	1,580,500
07 Sept 2021	21.52	21.98	21.02	21.19	21.19	1,894,400
03 Sept 2021	21.31	21.59	21.29	21.51	21.51	881,700
02 Sept 2021	21.67	21.74	21.27	21.36	21.36	1,314,000
01 Sept 2021	21.32	21.67	21.14	21.54	21.54	1,342,000
31 Aug 2021	21.75	21.78	21.30	21.35	21.35	2,569,900
30 Aug 2021	22.02	22.04	21.63	21.70	21.70	1,400,400
27 Aug 2021	21.83	22.14	21.69	22.02	22.02	1,940,000
26 Aug 2021	21.97	22.05	21.63	21.77	21.77	1,314,800
25 Aug 2021	21.94	22.07	21.79	21.94	21.94	1,303,800
24 Aug 2021	21.51	21.95	21.51	21.85	21.85	1,361,600
23 Aug 2021	21.45	21.61	21.41	21.51	21.51	1,366,900
20 Aug 2021	21.01	21.28	20.90	21.23	21.23	1,696,500
19 Aug 2021	20.50	21.01	20.43	20.95	20.95	2,854,900
18 Aug 2021	21.33	21.40	20.70	20.72	20.72	2,193,100
17 Aug 2021	21.68	21.68	21.18	21.38	21.38	2,250,700
16 Aug 2021	21.85	22.12	21.62	21.86	21.86	1,818,600
13 Aug 2021	22.10	22.12	21.84	21.91	21.91	1,708,000
12 Aug 2021	22.28	22.34	21.91	22.04	22.04	2,186,000
11 Aug 2021	22.49	22.50	22.00	22.24	22.24	3,012,400
10 Aug 2021	22.34	22.70	22.18	22.52	22.52	2,122,300
09 Aug 2021	22.00	22.34	21.80	22.25	22.25	2,348,500
06 Aug 2021	22.04	22.22	21.89	22.02	22.02	1,958,400
05 Aug 2021	21.73	22.06	21.65	21.89	21.89	2,517,600
04 Aug 2021	21.76	22.19	21.66	21.69	21.69	4,171,100
03 Aug 2021	21.88	21.90	21.37	21.81	21.81	2,507,500
02 Aug 2021	21.74	22.71	21.60	21.91	21.91	4,444,800
30 July 2021	21.32	21.91	21.28	21.72	21.72	3,550,800
29 July 2021	21.57	21.76	21.14	21.50	21.50	3,369,500
28 July 2021	21.81	21.92	19.95	21.54	21.54	8,190,700
27 July 2021	20.55	20.63	20.11	20.54	20.54	4,883,200
26 July 2021	19.34	20.99	19.21	20.79	20.79	5,587,300
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,674.20+54.00(+0.71%)

ASX 2007,362.00+50.30(+0.69%)

AUD/USD0.7421+0.0001(+0.01%)

OIL82.29+0.98(+1.21%)

GOLD1,768.10-29.80(-1.66%)

BTC-AUD83,631.57+5,545.54(+7.10%)

Get the latest news and money-making tips to your inbox

Mattel, Inc. (MAT)

ALL ORDS
7,674.20
+54.00(+0.71%)

ASX 200
7,362.00
+50.30(+0.69%)

AUD/USD
0.7421
+0.0001(+0.01%)

OIL
82.29
+0.98(+1.21%)

GOLD
1,768.10
-29.80(-1.66%)

BTC-AUD
83,631.57
+5,545.54(+7.10%)