Skip to main content
Mattel, Inc. (MAT)
NASDAQ: MAT · Real-Time Price · USD
18.35
+0.04 (0.22%)
At close: Nov 20, 2024, 4:00 PM
18.36
+0.01 (0.05%)
Pre-market: Nov 21, 2024, 7:03 AM EST

Mattel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.2418.5218.1618.3518.350.22%6,821,126
Nov 19, 202418.2518.5717.9618.3118.31-0.60%5,456,272
Nov 18, 202418.6218.7018.3618.4218.42-1.34%2,833,965
Nov 15, 202419.0219.1918.6518.6718.67-1.69%2,687,507
Nov 14, 202418.7819.1818.7818.9918.991.06%1,682,670
Nov 13, 202418.9719.1818.7718.7918.79-0.27%2,474,257
Nov 12, 202419.2819.3818.8018.8418.84-3.14%3,129,925
Nov 11, 202419.6119.7419.4019.4519.45-0.51%1,989,468
Nov 8, 202419.2719.9219.2119.5519.550.88%2,468,715
Nov 7, 202418.9719.5018.9519.3819.383.09%3,279,031
Nov 6, 202420.4020.4318.6918.8018.80-6.98%4,942,172
Nov 5, 202419.9420.3019.8020.2120.211.00%2,317,852
Nov 4, 202419.9020.2919.8620.0120.010.50%2,189,771
Nov 1, 202420.4220.4819.7919.9119.91-2.31%3,387,960
Oct 31, 202420.3920.6020.2220.3820.380.20%2,903,986
Oct 30, 202419.8220.4419.7820.3420.342.57%3,634,170
Oct 29, 202419.6920.0719.5419.8319.830.56%3,459,347
Oct 28, 202419.0819.7918.9719.7219.723.79%4,054,610
Oct 25, 202418.7319.3018.7119.0019.002.32%3,705,896
Oct 24, 202418.4418.7517.9018.5718.574.44%4,836,134
Oct 23, 202417.9718.1117.7017.7817.78-1.82%4,063,516
Oct 22, 202418.3618.3818.0818.1118.11-1.68%2,365,210
Oct 21, 202418.9919.0718.4018.4218.42-3.36%2,862,813
Oct 18, 202418.6619.0718.5719.0619.062.25%3,722,354
Oct 17, 202418.7218.7218.5418.6418.64-0.32%1,962,930
Oct 16, 202418.6818.8818.6218.7018.700.21%1,960,959
Oct 15, 202418.8619.1218.5918.6618.66-1.27%2,272,449
Oct 14, 202419.1819.1818.5718.9018.90-1.66%1,929,025
Oct 11, 202419.3119.4619.1819.2219.22-0.57%2,236,893
Oct 10, 202419.2919.4119.2019.3319.330.36%1,768,577
Oct 9, 202419.2719.3519.1619.2619.26-1,274,218
Oct 8, 202419.3219.4118.9419.2619.26-0.47%1,283,548
Oct 7, 202419.2119.3719.0019.3519.350.47%1,189,791
Oct 4, 202419.1419.4319.1219.2619.261.53%1,809,314
Oct 3, 202418.9519.0218.6918.9718.97-0.05%2,080,124
Oct 2, 202419.0719.2018.9318.9818.98-0.78%1,447,255
Oct 1, 202419.0719.2018.8319.1319.130.42%2,121,577
Sep 30, 202418.9519.1018.8219.0519.050.05%2,039,596
Sep 27, 202419.1619.2818.8619.0419.04-1,684,974
Sep 26, 202419.0019.2618.8819.0419.041.44%2,285,127
Sep 25, 202419.1219.1718.7218.7718.77-2.04%2,016,662
Sep 24, 202419.2719.4019.1219.1619.160.05%1,715,738
Sep 23, 202419.3719.3719.0219.1519.15-0.42%1,888,689
Sep 20, 202419.3019.3618.9619.2319.23-1.59%9,397,144
Sep 19, 202419.7719.8019.3419.5419.540.62%2,501,190
Sep 18, 202419.3119.6019.1819.4219.420.83%1,921,107
Sep 17, 202419.1019.3519.0019.2619.261.26%1,376,382
Sep 16, 202419.2419.2818.9619.0219.020.05%1,949,840
Sep 13, 202418.5919.1518.5919.0119.012.70%3,445,098
Sep 12, 202418.3218.5418.2618.5118.511.54%1,510,164
Sep 11, 202418.5018.5018.0118.2318.23-1.94%2,253,880
Sep 10, 202418.9918.9918.4618.5918.59-2.05%3,179,854
Sep 9, 202418.4319.0518.1618.9818.982.93%3,531,269
Sep 6, 202418.6918.7618.3518.4418.44-1.18%1,497,993
Sep 5, 202418.7918.8218.5118.6618.66-0.27%1,542,603
Sep 4, 202418.6418.8718.5118.7118.710.05%2,278,484
Sep 3, 202418.9318.9918.6418.7018.70-1.48%1,864,286
Aug 30, 202419.2519.2518.9118.9818.98-0.84%3,682,207
Aug 29, 202419.3019.4119.0719.1419.14-0.67%2,399,620
Aug 28, 202419.4419.5219.2519.2719.27-1.28%1,778,348
Aug 27, 202419.5019.5919.4219.5219.52-0.10%1,441,772
Aug 26, 202419.6319.7219.4919.5419.54-0.05%1,348,206
Aug 23, 202419.2519.5619.2519.5519.551.72%1,661,263
Aug 22, 202419.2919.3819.1519.2219.22-0.26%1,960,076
Aug 21, 202419.1519.3519.0319.2719.271.42%1,794,374
Aug 20, 202419.0719.1518.9619.0019.00-0.37%1,625,358
Aug 19, 202419.2219.3619.0519.0719.07-0.78%1,944,352
Aug 16, 202419.2719.5419.2019.2219.22-0.67%1,411,566
Aug 15, 202419.3719.4919.1719.3519.351.68%1,309,559
Aug 14, 202418.9419.2818.9419.0319.030.90%1,744,439
Aug 13, 202418.5818.9318.5018.8618.861.51%2,152,892
Aug 12, 202418.9619.0118.5518.5818.58-2.00%2,160,999
Aug 9, 202419.0319.1118.7918.9618.96-0.26%2,599,668
Aug 8, 202418.5719.0618.5719.0119.012.54%1,959,674
Aug 7, 202418.8519.3018.5218.5418.54-1.12%2,441,468
Aug 6, 202418.3219.0318.2718.7518.752.35%4,672,828
Aug 5, 202418.0918.6017.9018.3218.32-3.17%2,818,583
Aug 2, 202418.9419.0318.6518.9218.92-1.30%1,723,167
Aug 1, 202419.3019.5619.1419.1719.17-0.62%3,176,509
Jul 31, 202419.6819.7419.2519.2919.29-1.58%3,001,698
Jul 30, 202419.3119.6819.1919.6019.601.71%2,588,629
Jul 29, 202419.1319.3418.9019.2719.270.52%3,209,748
Jul 26, 202419.0519.2918.8419.1719.171.37%3,451,955
Jul 25, 202419.1419.1918.7518.9118.91-0.11%4,762,906
Jul 24, 202417.7019.1617.5918.9318.939.80%10,195,785
Jul 23, 202418.5118.5517.0717.2417.24-7.71%9,929,645
Jul 22, 202416.2619.5316.0118.6818.6815.10%34,912,224
Jul 19, 202416.4816.5216.2216.2316.23-1.87%1,979,998
Jul 18, 202416.6616.9616.5316.5416.54-0.96%3,526,534
Jul 17, 202416.9417.0216.6416.7016.70-1.88%4,738,418
Jul 16, 202416.7917.0316.6117.0217.021.73%2,669,666
Jul 15, 202416.8116.9016.6016.7316.73-0.30%2,733,462
Jul 12, 202416.9616.9916.7716.7816.78-0.42%1,508,427
Jul 11, 202416.4016.8516.4016.8516.853.31%3,685,040
Jul 10, 202416.0316.3216.0216.3116.311.81%2,614,095
Jul 9, 202416.1916.2415.8716.0216.02-1.29%2,915,821
Jul 8, 202416.2216.4116.1616.2316.230.37%2,939,170
Jul 5, 202416.3316.3315.9416.1716.17-1.28%5,006,671
Jul 3, 202416.3116.3916.0916.3816.380.80%2,104,002
Jul 2, 202416.2116.3616.1316.2516.250.18%2,527,273