Singapore markets open in 2 hours 59 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.70+0.04 (+0.20%)
At close: 04:00PM EST
19.05 -0.65 (-3.30%)
After hours: 05:01PM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202419.7019.8819.6519.7019.702,610,057
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
28 Dec 202318.9419.1518.8619.1319.132,034,000
27 Dec 202319.1019.1618.9318.9918.991,800,800
26 Dec 202319.1219.1819.0219.1019.101,386,600
22 Dec 202319.0119.2118.9119.1219.121,525,300
21 Dec 202318.9419.0818.8519.0519.051,745,100
20 Dec 202319.2419.3518.7118.7718.773,321,700
19 Dec 202319.4519.5719.2419.2919.291,822,400
18 Dec 202319.0419.3718.9319.3619.362,307,600
15 Dec 202319.1019.1618.7819.0319.034,732,400
14 Dec 202319.3219.7218.9719.0819.082,867,800
13 Dec 202318.6019.2018.4519.0019.003,104,700
12 Dec 202318.5118.7018.1918.5918.596,398,600
11 Dec 202318.8718.9618.5818.9118.912,559,100
08 Dec 202319.0319.2018.8518.9018.903,890,500
07 Dec 202319.0119.1718.8519.1019.101,777,400
06 Dec 202319.0019.2518.9118.9718.971,832,100
05 Dec 202319.3919.4518.9018.9018.902,048,800
04 Dec 202319.4119.7019.3819.5019.502,011,800
01 Dec 202319.0019.4918.9319.4819.481,662,800
30 Nov 202319.1719.2818.9319.0019.001,860,100
29 Nov 202319.0019.2618.9419.1619.162,285,300
28 Nov 202318.6719.0518.5718.9218.921,898,300
27 Nov 202318.6618.8018.4918.7118.711,773,500
24 Nov 202318.5018.7818.4118.7718.77870,800
22 Nov 202318.2418.6118.2118.5518.552,391,500
21 Nov 202318.3018.3318.0318.1918.193,592,400
20 Nov 202318.7518.7518.3818.4018.402,909,000
17 Nov 202318.9419.0818.5318.7418.743,014,300
16 Nov 202319.1919.1918.5718.9118.913,415,600
15 Nov 202318.8519.4018.7619.1619.164,803,300
14 Nov 202318.6618.9318.5118.7918.794,961,200
13 Nov 202318.4818.5018.1518.2418.242,431,600
10 Nov 202318.7918.8418.2818.4918.493,555,800
09 Nov 202319.1519.1518.6418.7018.702,375,100
08 Nov 202319.2019.2618.8619.0319.034,117,900
07 Nov 202319.1919.3419.1219.1719.172,709,300
06 Nov 202319.5219.7019.1519.2319.232,643,000
03 Nov 202319.6819.7819.3719.4219.423,012,500
02 Nov 202319.4719.9119.2719.4119.413,290,400
01 Nov 202319.0019.3318.9219.3319.332,578,400
31 Oct 202318.7619.1718.6819.0819.083,898,600
30 Oct 202318.6318.8718.4518.7718.774,114,400
27 Oct 202318.5119.0218.3618.4318.436,459,100
26 Oct 202316.8018.8016.2018.5818.5816,143,500
25 Oct 202320.1220.1919.7020.1120.115,302,700
24 Oct 202319.9720.3619.8920.2120.217,180,800
23 Oct 202320.2920.3619.7219.8319.837,466,900
20 Oct 202320.8721.0320.3320.4620.462,577,800
19 Oct 202320.9321.1420.6320.7320.732,992,200
18 Oct 202321.2321.2620.9621.0421.042,059,700
17 Oct 202320.5021.5320.4021.4021.403,120,600
16 Oct 202320.3820.7520.2320.5320.531,937,000
13 Oct 202320.0620.3120.0220.2220.221,334,600
12 Oct 202320.9320.9519.9720.0920.093,196,700
11 Oct 202320.9721.1920.7920.9120.911,524,300
10 Oct 202320.8221.2020.8220.9820.981,658,400
09 Oct 202320.4920.9220.4520.8520.851,363,700
06 Oct 202320.5520.8119.9720.6520.653,219,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...