Yahoo

Mail

Singapore markets closed

Straits Times Index
3,215.07
-0.33(-0.01%)
S&P 500
4,311.41
-26.03(-0.60%)
Dow
33,856.38
-150.50(-0.44%)
Nasdaq
13,198.29
-73.03(-0.55%)
Bitcoin USD
26,228.25
+103.97(+0.40%)
CMC Crypto 200
561.31
-2.50(-0.44%)

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

21.50

-0.09

(-0.42%)

As of 09:40AM EDT. Market open.

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	21.42	21.56	21.41	21.49	21.49	97,030
25 Sept 2023	21.42	21.62	21.20	21.59	21.59	2,091,900
22 Sept 2023	21.48	21.77	21.46	21.49	21.49	3,010,700
21 Sept 2023	21.35	21.58	21.26	21.53	21.53	2,735,400
20 Sept 2023	21.40	21.72	21.36	21.40	21.40	1,640,600
19 Sept 2023	21.37	21.53	21.24	21.40	21.40	1,883,200
18 Sept 2023	21.13	22.14	21.07	21.43	21.43	4,342,500
15 Sept 2023	21.14	21.30	20.97	21.07	21.07	3,678,900
14 Sept 2023	21.65	21.67	21.05	21.24	21.24	2,304,700
13 Sept 2023	21.42	21.65	21.31	21.57	21.57	2,391,300
12 Sept 2023	21.32	21.47	21.23	21.46	21.46	1,227,100
11 Sept 2023	21.62	21.75	21.22	21.31	21.31	1,922,000
08 Sept 2023	21.77	21.77	21.20	21.51	21.51	2,609,300
07 Sept 2023	22.22	22.28	21.04	21.55	21.55	6,082,900
06 Sept 2023	22.15	22.37	22.05	22.30	22.30	2,389,500
05 Sept 2023	22.18	22.30	21.94	22.25	22.25	1,818,600
01 Sept 2023	22.22	22.38	22.12	22.32	22.32	1,617,400
31 Aug 2023	22.24	22.44	22.14	22.16	22.16	1,885,500
30 Aug 2023	21.93	22.24	21.85	22.15	22.15	2,376,900
29 Aug 2023	21.80	21.97	21.71	21.89	21.89	2,258,900
28 Aug 2023	21.90	22.19	21.77	21.82	21.82	1,655,200
25 Aug 2023	21.47	21.95	21.41	21.86	21.86	2,181,900
24 Aug 2023	21.60	21.80	21.26	21.27	21.27	2,837,100
23 Aug 2023	21.11	21.63	21.04	21.56	21.56	2,372,600
22 Aug 2023	21.09	21.48	21.08	21.27	21.27	2,608,900
21 Aug 2023	20.82	21.15	20.65	21.09	21.09	2,398,000
18 Aug 2023	20.61	20.99	20.56	20.76	20.76	2,347,100
17 Aug 2023	21.23	21.43	20.76	20.83	20.83	1,584,100
16 Aug 2023	21.23	21.46	21.14	21.15	21.15	1,440,400
15 Aug 2023	21.51	21.60	21.09	21.25	21.25	2,079,100
14 Aug 2023	21.58	21.74	21.26	21.72	21.72	1,866,400
11 Aug 2023	21.45	21.67	21.07	21.60	21.60	2,929,400
10 Aug 2023	21.74	21.84	21.45	21.53	21.53	1,643,500
09 Aug 2023	21.37	21.84	21.27	21.63	21.63	2,941,400
08 Aug 2023	21.13	21.45	20.98	21.43	21.43	3,722,500
07 Aug 2023	20.65	21.41	20.65	21.28	21.28	4,341,200
04 Aug 2023	20.48	20.85	20.31	20.45	20.45	2,906,300
03 Aug 2023	21.25	21.45	20.44	20.50	20.50	6,670,900
02 Aug 2023	21.06	21.30	20.95	21.25	21.25	2,559,000
01 Aug 2023	21.19	21.44	21.18	21.27	21.27	2,277,500
31 Jul 2023	20.96	21.64	20.93	21.30	21.30	4,850,200
28 Jul 2023	21.44	21.50	20.60	20.73	20.73	4,823,600
27 Jul 2023	21.56	22.64	21.14	21.24	21.24	7,686,300
26 Jul 2023	20.84	21.34	20.70	21.32	21.32	5,455,400
25 Jul 2023	21.63	21.78	21.11	21.17	21.17	4,683,200
24 Jul 2023	21.65	21.76	21.29	21.57	21.57	7,556,300
21 Jul 2023	21.55	21.59	21.09	21.18	21.18	7,083,000
20 Jul 2023	21.08	21.34	20.79	21.27	21.27	5,150,200
19 Jul 2023	20.95	21.23	20.73	21.04	21.04	6,302,100
18 Jul 2023	21.56	21.76	20.81	20.87	20.87	5,727,300
17 Jul 2023	21.51	21.63	21.26	21.49	21.49	3,954,200
14 Jul 2023	22.07	22.07	21.20	21.44	21.44	4,202,400
13 Jul 2023	21.95	22.15	21.74	21.82	21.82	3,610,100
12 Jul 2023	21.89	22.03	21.57	21.83	21.83	4,080,000
11 Jul 2023	21.20	21.70	20.94	21.58	21.58	4,387,400
10 Jul 2023	20.92	21.22	20.69	20.99	20.99	6,284,800
07 Jul 2023	20.36	20.76	20.06	20.48	20.48	4,716,600
06 Jul 2023	19.81	20.02	19.60	19.91	19.91	3,784,600
05 Jul 2023	19.90	20.10	19.67	20.00	20.00	3,746,300
03 Jul 2023	19.63	20.28	19.63	20.04	20.04	2,978,600
30 Jun 2023	19.25	19.74	19.23	19.54	19.54	3,936,500
29 Jun 2023	19.00	19.41	18.96	19.20	19.20	3,896,900
28 Jun 2023	18.49	19.00	18.40	18.98	18.98	2,314,600
27 Jun 2023	18.23	18.55	18.23	18.45	18.45	3,757,300
26 Jun 2023	18.08	18.29	18.05	18.14	18.14	2,244,800
23 Jun 2023	17.76	18.13	17.69	18.07	18.07	7,020,700
22 Jun 2023	17.79	17.94	17.55	17.94	17.94	2,509,100
21 Jun 2023	17.96	17.98	17.73	17.87	17.87	1,855,800
20 Jun 2023	18.26	18.26	17.95	18.13	18.13	1,597,000
16 Jun 2023	18.47	18.47	18.06	18.26	18.26	3,505,400
15 Jun 2023	18.45	18.50	18.24	18.36	18.36	1,549,000
14 Jun 2023	19.09	19.22	18.49	18.59	18.59	1,846,600
13 Jun 2023	18.55	19.08	18.47	19.03	19.03	1,600,500
12 Jun 2023	18.27	18.62	18.24	18.49	18.49	1,194,500
09 Jun 2023	18.77	18.85	18.23	18.28	18.28	1,752,700
08 Jun 2023	18.21	18.68	18.15	18.67	18.67	1,690,900
07 Jun 2023	18.24	18.47	18.11	18.25	18.25	1,429,100
06 Jun 2023	17.71	18.20	17.71	18.14	18.14	1,285,200
05 Jun 2023	17.98	18.06	17.64	17.69	17.69	1,431,300
02 Jun 2023	17.81	18.11	17.75	18.08	18.08	1,573,500
01 Jun 2023	17.39	17.53	17.26	17.53	17.53	1,617,600
31 May 2023	17.74	17.82	17.39	17.41	17.41	2,323,600
30 May 2023	18.03	18.04	17.75	17.85	17.85	1,538,300
26 May 2023	17.83	18.10	17.76	17.91	17.91	1,654,300
25 May 2023	18.15	18.30	17.85	17.86	17.86	1,761,200
24 May 2023	18.00	18.27	17.98	18.25	18.25	3,132,400
23 May 2023	18.27	18.47	18.04	18.09	18.09	2,287,300
22 May 2023	18.58	18.58	18.31	18.40	18.40	1,696,700
19 May 2023	19.01	19.10	18.39	18.55	18.55	1,888,100
18 May 2023	18.94	19.03	18.76	19.01	19.01	1,449,900
17 May 2023	19.08	19.10	18.57	18.93	18.93	2,669,800
16 May 2023	19.09	19.18	18.80	18.98	18.98	3,724,600
15 May 2023	18.60	19.29	18.58	19.20	19.20	3,670,000
12 May 2023	18.57	18.65	18.30	18.50	18.50	2,195,700
11 May 2023	18.29	18.55	18.22	18.53	18.53	1,735,700
10 May 2023	18.32	18.41	17.99	18.30	18.30	2,464,700
09 May 2023	17.79	18.23	17.69	18.18	18.18	1,954,200
08 May 2023	18.19	18.28	17.89	17.95	17.95	2,017,800
05 May 2023	17.88	18.30	17.75	18.19	18.19	2,374,900
04 May 2023	17.81	17.94	17.50	17.61	17.61	2,300,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,215.07-0.33(-0.01%)

S&P 5004,311.41-26.03(-0.60%)

Dow33,856.38-150.50(-0.44%)

Nasdaq13,198.29-73.03(-0.55%)

Bitcoin USD26,228.25+103.97(+0.40%)

CMC Crypto 200561.31-2.50(-0.44%)

Mattel, Inc. (MAT)

Straits Times Index
3,215.07
-0.33(-0.01%)

S&P 500
4,311.41
-26.03(-0.60%)

Dow
33,856.38
-150.50(-0.44%)

Nasdaq
13,198.29
-73.03(-0.55%)

Bitcoin USD
26,228.25
+103.97(+0.40%)

CMC Crypto 200
561.31
-2.50(-0.44%)