New Zealand markets close in 4 hours 42 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.88-0.39 (-2.13%)
At close: 04:00PM EDT
17.99 +0.11 (+0.62%)
After hours: 07:56PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202418.1818.2517.8617.8817.883,341,064
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
28 Feb 202419.4919.8619.4319.6619.663,096,700
27 Feb 202419.6019.6519.4819.6119.611,980,100
26 Feb 202419.6119.7119.3319.4619.462,427,900
23 Feb 202419.7619.8619.6119.6319.633,196,600
22 Feb 202419.7619.9219.6619.7219.722,832,800
21 Feb 202419.3019.7119.2919.6619.663,740,500
20 Feb 202419.0719.5519.0019.3419.344,015,600
16 Feb 202418.9519.5118.8119.2519.253,136,000
15 Feb 202419.3419.4918.9719.0219.022,761,000
14 Feb 202418.9819.3018.9219.2919.294,281,400
13 Feb 202418.6118.8918.4118.8418.844,933,200
12 Feb 202418.9319.2518.8819.1719.175,121,800
09 Feb 202418.8419.0118.4418.8918.895,311,200
08 Feb 202419.0119.3418.5118.8718.877,507,200
07 Feb 202418.5218.8718.3518.8118.814,644,100
06 Feb 202418.5018.7218.3918.5218.524,471,400
05 Feb 202418.5918.6818.3118.4718.472,915,500
02 Feb 202418.7919.1918.5419.0219.025,697,900
01 Feb 202417.9618.3617.8818.2718.273,558,900
31 Jan 202418.1718.3417.8317.8917.892,325,500
30 Jan 202418.2418.4818.1518.1618.162,243,800
29 Jan 202418.3518.4018.1418.3218.322,570,400
26 Jan 202418.2618.6718.2218.3518.353,391,500
25 Jan 202417.9618.1917.8018.1018.103,614,700
24 Jan 202417.8617.8917.6917.8417.842,021,800
23 Jan 202417.8618.0217.6917.8217.821,680,500
22 Jan 202417.9818.0417.6717.7917.792,178,500
19 Jan 202417.6817.9117.4917.8717.873,429,000
18 Jan 202417.5317.7117.3817.6717.672,183,800
17 Jan 202417.1917.6616.9817.4117.414,874,600
16 Jan 202418.0618.1717.6617.8817.882,777,300
12 Jan 202418.4118.5518.1818.2518.252,477,400
11 Jan 202418.4218.5218.2118.2918.291,623,000
10 Jan 202418.2918.4718.2318.4618.461,751,500
09 Jan 202418.3518.5118.2618.3018.301,980,100
08 Jan 202418.1618.5018.1218.5018.501,750,000
05 Jan 202418.1818.3418.0318.1818.182,580,100
04 Jan 202418.0018.3917.9018.2218.223,628,400
03 Jan 202418.5418.6018.2318.3418.342,394,800
02 Jan 202418.8019.1118.6218.7718.772,049,200
29 Dec 202319.0719.2318.7518.8818.881,718,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...