Mattel, Inc. (MAT)
NASDAQ: MAT · Real-Time Price · USD
19.13
+0.08 (0.42%)
Oct 1, 2024, 4:00 PM EDT - Market closed
Mattel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2024 | 19.07 | 19.20 | 18.83 | 19.13 | 19.13 | 0.42% | 2,113,530 |
| Sep 30, 2024 | 18.95 | 19.10 | 18.82 | 19.05 | 19.05 | 0.05% | 2,039,596 |
| Sep 27, 2024 | 19.16 | 19.28 | 18.86 | 19.04 | 19.04 | - | 1,684,974 |
| Sep 26, 2024 | 19.00 | 19.26 | 18.88 | 19.04 | 19.04 | 1.44% | 2,285,127 |
| Sep 25, 2024 | 19.12 | 19.17 | 18.72 | 18.77 | 18.77 | -2.04% | 2,016,662 |
| Sep 24, 2024 | 19.27 | 19.40 | 19.12 | 19.16 | 19.16 | 0.05% | 1,715,738 |
| Sep 23, 2024 | 19.37 | 19.37 | 19.02 | 19.15 | 19.15 | -0.42% | 1,888,689 |
| Sep 20, 2024 | 19.30 | 19.36 | 18.96 | 19.23 | 19.23 | -1.59% | 9,397,144 |
| Sep 19, 2024 | 19.77 | 19.80 | 19.34 | 19.54 | 19.54 | 0.62% | 2,501,190 |
| Sep 18, 2024 | 19.31 | 19.60 | 19.18 | 19.42 | 19.42 | 0.83% | 1,921,107 |
| Sep 17, 2024 | 19.10 | 19.35 | 19.00 | 19.26 | 19.26 | 1.26% | 1,376,382 |
| Sep 16, 2024 | 19.24 | 19.28 | 18.96 | 19.02 | 19.02 | 0.05% | 1,949,840 |
| Sep 13, 2024 | 18.59 | 19.15 | 18.59 | 19.01 | 19.01 | 2.70% | 3,445,098 |
| Sep 12, 2024 | 18.32 | 18.54 | 18.26 | 18.51 | 18.51 | 1.54% | 1,510,164 |
| Sep 11, 2024 | 18.50 | 18.50 | 18.01 | 18.23 | 18.23 | -1.94% | 2,253,880 |
| Sep 10, 2024 | 18.99 | 18.99 | 18.46 | 18.59 | 18.59 | -2.05% | 3,179,854 |
| Sep 9, 2024 | 18.43 | 19.05 | 18.16 | 18.98 | 18.98 | 2.93% | 3,531,269 |
| Sep 6, 2024 | 18.69 | 18.76 | 18.35 | 18.44 | 18.44 | -1.18% | 1,497,993 |
| Sep 5, 2024 | 18.79 | 18.82 | 18.51 | 18.66 | 18.66 | -0.27% | 1,542,603 |
| Sep 4, 2024 | 18.64 | 18.87 | 18.51 | 18.71 | 18.71 | 0.05% | 2,278,484 |
| Sep 3, 2024 | 18.93 | 18.99 | 18.64 | 18.70 | 18.70 | -1.48% | 1,864,286 |
| Aug 30, 2024 | 19.25 | 19.25 | 18.91 | 18.98 | 18.98 | -0.84% | 3,682,207 |
| Aug 29, 2024 | 19.30 | 19.41 | 19.07 | 19.14 | 19.14 | -0.67% | 2,399,620 |
| Aug 28, 2024 | 19.44 | 19.52 | 19.25 | 19.27 | 19.27 | -1.28% | 1,778,348 |
| Aug 27, 2024 | 19.50 | 19.59 | 19.42 | 19.52 | 19.52 | -0.10% | 1,441,772 |
| Aug 26, 2024 | 19.63 | 19.72 | 19.49 | 19.54 | 19.54 | -0.05% | 1,348,206 |
| Aug 23, 2024 | 19.25 | 19.56 | 19.25 | 19.55 | 19.55 | 1.72% | 1,661,263 |
| Aug 22, 2024 | 19.29 | 19.38 | 19.15 | 19.22 | 19.22 | -0.26% | 1,960,076 |
| Aug 21, 2024 | 19.15 | 19.35 | 19.03 | 19.27 | 19.27 | 1.42% | 1,794,374 |
| Aug 20, 2024 | 19.07 | 19.15 | 18.96 | 19.00 | 19.00 | -0.37% | 1,625,358 |
| Aug 19, 2024 | 19.22 | 19.36 | 19.05 | 19.07 | 19.07 | -0.78% | 1,944,352 |
| Aug 16, 2024 | 19.27 | 19.54 | 19.20 | 19.22 | 19.22 | -0.67% | 1,411,566 |
| Aug 15, 2024 | 19.37 | 19.49 | 19.17 | 19.35 | 19.35 | 1.68% | 1,309,559 |
| Aug 14, 2024 | 18.94 | 19.28 | 18.94 | 19.03 | 19.03 | 0.90% | 1,744,439 |
| Aug 13, 2024 | 18.58 | 18.93 | 18.50 | 18.86 | 18.86 | 1.51% | 2,152,892 |
| Aug 12, 2024 | 18.96 | 19.01 | 18.55 | 18.58 | 18.58 | -2.00% | 2,160,999 |
| Aug 9, 2024 | 19.03 | 19.11 | 18.79 | 18.96 | 18.96 | -0.26% | 2,599,668 |
| Aug 8, 2024 | 18.57 | 19.06 | 18.57 | 19.01 | 19.01 | 2.54% | 1,959,674 |
| Aug 7, 2024 | 18.85 | 19.30 | 18.52 | 18.54 | 18.54 | -1.12% | 2,441,468 |
| Aug 6, 2024 | 18.32 | 19.03 | 18.27 | 18.75 | 18.75 | 2.35% | 4,672,828 |
| Aug 5, 2024 | 18.09 | 18.60 | 17.90 | 18.32 | 18.32 | -3.17% | 2,818,583 |
| Aug 2, 2024 | 18.94 | 19.03 | 18.65 | 18.92 | 18.92 | -1.30% | 1,723,167 |
| Aug 1, 2024 | 19.30 | 19.56 | 19.14 | 19.17 | 19.17 | -0.62% | 3,176,509 |
| Jul 31, 2024 | 19.68 | 19.74 | 19.25 | 19.29 | 19.29 | -1.58% | 3,001,698 |
| Jul 30, 2024 | 19.31 | 19.68 | 19.19 | 19.60 | 19.60 | 1.71% | 2,588,629 |
| Jul 29, 2024 | 19.13 | 19.34 | 18.90 | 19.27 | 19.27 | 0.52% | 3,209,748 |
| Jul 26, 2024 | 19.05 | 19.29 | 18.84 | 19.17 | 19.17 | 1.37% | 3,451,955 |
| Jul 25, 2024 | 19.14 | 19.19 | 18.75 | 18.91 | 18.91 | -0.11% | 4,762,906 |
| Jul 24, 2024 | 17.70 | 19.16 | 17.59 | 18.93 | 18.93 | 9.80% | 10,195,785 |
| Jul 23, 2024 | 18.51 | 18.55 | 17.07 | 17.24 | 17.24 | -7.71% | 9,929,645 |
| Jul 22, 2024 | 16.26 | 19.53 | 16.01 | 18.68 | 18.68 | 15.10% | 34,912,224 |
| Jul 19, 2024 | 16.48 | 16.52 | 16.22 | 16.23 | 16.23 | -1.87% | 1,979,998 |
| Jul 18, 2024 | 16.66 | 16.96 | 16.53 | 16.54 | 16.54 | -0.96% | 3,526,534 |
| Jul 17, 2024 | 16.94 | 17.02 | 16.64 | 16.70 | 16.70 | -1.88% | 4,738,418 |
| Jul 16, 2024 | 16.79 | 17.03 | 16.61 | 17.02 | 17.02 | 1.73% | 2,669,666 |
| Jul 15, 2024 | 16.81 | 16.90 | 16.60 | 16.73 | 16.73 | -0.30% | 2,733,462 |
| Jul 12, 2024 | 16.96 | 16.99 | 16.77 | 16.78 | 16.78 | -0.42% | 1,508,427 |
| Jul 11, 2024 | 16.40 | 16.85 | 16.40 | 16.85 | 16.85 | 3.31% | 3,685,040 |
| Jul 10, 2024 | 16.03 | 16.32 | 16.02 | 16.31 | 16.31 | 1.81% | 2,614,095 |
| Jul 9, 2024 | 16.19 | 16.24 | 15.87 | 16.02 | 16.02 | -1.29% | 2,915,821 |
| Jul 8, 2024 | 16.22 | 16.41 | 16.16 | 16.23 | 16.23 | 0.37% | 2,939,170 |
| Jul 5, 2024 | 16.33 | 16.33 | 15.94 | 16.17 | 16.17 | -1.28% | 5,006,671 |
| Jul 3, 2024 | 16.31 | 16.39 | 16.09 | 16.38 | 16.38 | 0.80% | 2,104,002 |
| Jul 2, 2024 | 16.21 | 16.36 | 16.13 | 16.25 | 16.25 | 0.18% | 2,527,273 |
| Jul 1, 2024 | 16.33 | 16.33 | 16.13 | 16.22 | 16.22 | -0.25% | 2,973,451 |
| Jun 28, 2024 | 16.35 | 16.46 | 16.19 | 16.26 | 16.26 | -0.31% | 4,037,044 |
| Jun 27, 2024 | 16.21 | 16.51 | 16.08 | 16.31 | 16.31 | 0.49% | 3,409,713 |
| Jun 26, 2024 | 16.50 | 16.55 | 16.19 | 16.23 | 16.23 | -1.58% | 4,447,403 |
| Jun 25, 2024 | 17.21 | 17.23 | 16.47 | 16.49 | 16.49 | -4.24% | 5,014,675 |
| Jun 24, 2024 | 17.74 | 17.83 | 17.15 | 17.22 | 17.22 | -3.37% | 5,359,235 |
| Jun 21, 2024 | 17.18 | 17.91 | 17.02 | 17.82 | 17.82 | 4.15% | 28,525,342 |
| Jun 20, 2024 | 17.06 | 17.20 | 16.96 | 17.11 | 17.11 | 0.23% | 2,108,845 |
| Jun 18, 2024 | 17.16 | 17.27 | 16.90 | 17.07 | 17.07 | -0.70% | 2,429,312 |
| Jun 17, 2024 | 17.17 | 17.30 | 16.98 | 17.19 | 17.19 | -0.23% | 2,075,404 |
| Jun 14, 2024 | 16.98 | 17.25 | 16.91 | 17.23 | 17.23 | 1.00% | 2,942,680 |
| Jun 13, 2024 | 17.30 | 17.35 | 16.99 | 17.06 | 17.06 | -1.50% | 2,831,359 |
| Jun 12, 2024 | 17.56 | 17.66 | 17.26 | 17.32 | 17.32 | -0.06% | 2,097,946 |
| Jun 11, 2024 | 17.39 | 17.41 | 17.11 | 17.33 | 17.33 | -0.80% | 2,323,167 |
| Jun 10, 2024 | 17.52 | 17.66 | 17.42 | 17.47 | 17.47 | -0.80% | 2,290,725 |
| Jun 7, 2024 | 17.68 | 17.80 | 17.59 | 17.61 | 17.61 | -0.90% | 2,160,824 |
| Jun 6, 2024 | 17.57 | 17.80 | 17.49 | 17.77 | 17.77 | 0.85% | 1,823,416 |
| Jun 5, 2024 | 17.68 | 17.72 | 17.31 | 17.62 | 17.62 | -0.34% | 2,165,911 |
| Jun 4, 2024 | 17.78 | 17.88 | 17.63 | 17.68 | 17.68 | -0.84% | 2,031,455 |
| Jun 3, 2024 | 17.83 | 17.97 | 17.77 | 17.83 | 17.83 | 0.22% | 2,623,276 |
| May 31, 2024 | 17.50 | 17.81 | 17.46 | 17.79 | 17.79 | 1.77% | 3,027,561 |
| May 30, 2024 | 17.56 | 17.63 | 17.41 | 17.48 | 17.48 | -0.40% | 2,455,941 |
| May 29, 2024 | 17.63 | 17.71 | 17.41 | 17.55 | 17.55 | -0.96% | 3,501,080 |
| May 28, 2024 | 17.58 | 17.74 | 17.38 | 17.72 | 17.72 | 0.80% | 4,371,392 |
| May 24, 2024 | 17.65 | 17.69 | 17.39 | 17.58 | 17.58 | 0.29% | 3,231,058 |
| May 23, 2024 | 17.88 | 17.88 | 17.36 | 17.53 | 17.53 | -1.96% | 3,370,958 |
| May 22, 2024 | 18.18 | 18.25 | 17.86 | 17.88 | 17.88 | -2.13% | 3,341,348 |
| May 21, 2024 | 18.30 | 18.36 | 18.11 | 18.27 | 18.27 | -0.38% | 3,078,695 |
| May 20, 2024 | 18.60 | 18.69 | 18.30 | 18.34 | 18.34 | -1.50% | 2,715,292 |
| May 17, 2024 | 18.61 | 18.70 | 18.51 | 18.62 | 18.62 | -0.37% | 1,599,226 |
| May 16, 2024 | 18.83 | 18.89 | 18.65 | 18.69 | 18.69 | -0.59% | 1,844,935 |
| May 15, 2024 | 19.11 | 19.15 | 18.72 | 18.80 | 18.80 | -1.26% | 2,675,161 |
| May 14, 2024 | 18.89 | 19.08 | 18.73 | 19.04 | 19.04 | 1.33% | 3,031,602 |
| May 13, 2024 | 18.86 | 18.98 | 18.75 | 18.79 | 18.79 | 0.70% | 3,091,573 |
| May 10, 2024 | 18.90 | 18.90 | 18.60 | 18.66 | 18.66 | -1.11% | 2,323,154 |
| May 9, 2024 | 18.79 | 19.04 | 18.77 | 18.87 | 18.87 | 0.64% | 2,462,472 |