Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202321.4221.5621.4121.4921.4997,030
25 Sept 202321.4221.6221.2021.5921.592,091,900
22 Sept 202321.4821.7721.4621.4921.493,010,700
21 Sept 202321.3521.5821.2621.5321.532,735,400
20 Sept 202321.4021.7221.3621.4021.401,640,600
19 Sept 202321.3721.5321.2421.4021.401,883,200
18 Sept 202321.1322.1421.0721.4321.434,342,500
15 Sept 202321.1421.3020.9721.0721.073,678,900
14 Sept 202321.6521.6721.0521.2421.242,304,700
13 Sept 202321.4221.6521.3121.5721.572,391,300
12 Sept 202321.3221.4721.2321.4621.461,227,100
11 Sept 202321.6221.7521.2221.3121.311,922,000
08 Sept 202321.7721.7721.2021.5121.512,609,300
07 Sept 202322.2222.2821.0421.5521.556,082,900
06 Sept 202322.1522.3722.0522.3022.302,389,500
05 Sept 202322.1822.3021.9422.2522.251,818,600
01 Sept 202322.2222.3822.1222.3222.321,617,400
31 Aug 202322.2422.4422.1422.1622.161,885,500
30 Aug 202321.9322.2421.8522.1522.152,376,900
29 Aug 202321.8021.9721.7121.8921.892,258,900
28 Aug 202321.9022.1921.7721.8221.821,655,200
25 Aug 202321.4721.9521.4121.8621.862,181,900
24 Aug 202321.6021.8021.2621.2721.272,837,100
23 Aug 202321.1121.6321.0421.5621.562,372,600
22 Aug 202321.0921.4821.0821.2721.272,608,900
21 Aug 202320.8221.1520.6521.0921.092,398,000
18 Aug 202320.6120.9920.5620.7620.762,347,100
17 Aug 202321.2321.4320.7620.8320.831,584,100
16 Aug 202321.2321.4621.1421.1521.151,440,400
15 Aug 202321.5121.6021.0921.2521.252,079,100
14 Aug 202321.5821.7421.2621.7221.721,866,400
11 Aug 202321.4521.6721.0721.6021.602,929,400
10 Aug 202321.7421.8421.4521.5321.531,643,500
09 Aug 202321.3721.8421.2721.6321.632,941,400
08 Aug 202321.1321.4520.9821.4321.433,722,500
07 Aug 202320.6521.4120.6521.2821.284,341,200
04 Aug 202320.4820.8520.3120.4520.452,906,300
03 Aug 202321.2521.4520.4420.5020.506,670,900
02 Aug 202321.0621.3020.9521.2521.252,559,000
01 Aug 202321.1921.4421.1821.2721.272,277,500
31 Jul 202320.9621.6420.9321.3021.304,850,200
28 Jul 202321.4421.5020.6020.7320.734,823,600
27 Jul 202321.5622.6421.1421.2421.247,686,300
26 Jul 202320.8421.3420.7021.3221.325,455,400
25 Jul 202321.6321.7821.1121.1721.174,683,200
24 Jul 202321.6521.7621.2921.5721.577,556,300
21 Jul 202321.5521.5921.0921.1821.187,083,000
20 Jul 202321.0821.3420.7921.2721.275,150,200
19 Jul 202320.9521.2320.7321.0421.046,302,100
18 Jul 202321.5621.7620.8120.8720.875,727,300
17 Jul 202321.5121.6321.2621.4921.493,954,200
14 Jul 202322.0722.0721.2021.4421.444,202,400
13 Jul 202321.9522.1521.7421.8221.823,610,100
12 Jul 202321.8922.0321.5721.8321.834,080,000
11 Jul 202321.2021.7020.9421.5821.584,387,400
10 Jul 202320.9221.2220.6920.9920.996,284,800
07 Jul 202320.3620.7620.0620.4820.484,716,600
06 Jul 202319.8120.0219.6019.9119.913,784,600
05 Jul 202319.9020.1019.6720.0020.003,746,300
03 Jul 202319.6320.2819.6320.0420.042,978,600
30 Jun 202319.2519.7419.2319.5419.543,936,500
29 Jun 202319.0019.4118.9619.2019.203,896,900
28 Jun 202318.4919.0018.4018.9818.982,314,600
27 Jun 202318.2318.5518.2318.4518.453,757,300
26 Jun 202318.0818.2918.0518.1418.142,244,800
23 Jun 202317.7618.1317.6918.0718.077,020,700
22 Jun 202317.7917.9417.5517.9417.942,509,100
21 Jun 202317.9617.9817.7317.8717.871,855,800
20 Jun 202318.2618.2617.9518.1318.131,597,000
16 Jun 202318.4718.4718.0618.2618.263,505,400
15 Jun 202318.4518.5018.2418.3618.361,549,000
14 Jun 202319.0919.2218.4918.5918.591,846,600
13 Jun 202318.5519.0818.4719.0319.031,600,500
12 Jun 202318.2718.6218.2418.4918.491,194,500
09 Jun 202318.7718.8518.2318.2818.281,752,700
08 Jun 202318.2118.6818.1518.6718.671,690,900
07 Jun 202318.2418.4718.1118.2518.251,429,100
06 Jun 202317.7118.2017.7118.1418.141,285,200
05 Jun 202317.9818.0617.6417.6917.691,431,300
02 Jun 202317.8118.1117.7518.0818.081,573,500
01 Jun 202317.3917.5317.2617.5317.531,617,600
31 May 202317.7417.8217.3917.4117.412,323,600
30 May 202318.0318.0417.7517.8517.851,538,300
26 May 202317.8318.1017.7617.9117.911,654,300
25 May 202318.1518.3017.8517.8617.861,761,200
24 May 202318.0018.2717.9818.2518.253,132,400
23 May 202318.2718.4718.0418.0918.092,287,300
22 May 202318.5818.5818.3118.4018.401,696,700
19 May 202319.0119.1018.3918.5518.551,888,100
18 May 202318.9419.0318.7619.0119.011,449,900
17 May 202319.0819.1018.5718.9318.932,669,800
16 May 202319.0919.1818.8018.9818.983,724,600
15 May 202318.6019.2918.5819.2019.203,670,000
12 May 202318.5718.6518.3018.5018.502,195,700
11 May 202318.2918.5518.2218.5318.531,735,700
10 May 202318.3218.4117.9918.3018.302,464,700
09 May 202317.7918.2317.6918.1818.181,954,200
08 May 202318.1918.2817.8917.9517.952,017,800
05 May 202317.8818.3017.7518.1918.192,374,900
04 May 202317.8117.9417.5017.6117.612,300,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...