MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
03 May 202317.8418.3217.7017.9517.953,850,300
02 May 202317.5917.9117.4417.7717.773,028,500
01 May 202317.9117.9517.4717.6317.632,392,200
28 Apr 202317.9518.4317.8818.0018.003,206,300
27 Apr 202317.2318.2517.0718.0018.006,229,500
26 Apr 202316.7317.0616.6616.9716.974,441,600
25 Apr 202317.0217.0716.7216.7616.761,579,500
24 Apr 202317.3217.4617.0817.2117.211,566,300
21 Apr 202317.2317.3917.1117.3917.391,235,400
20 Apr 202317.1817.3316.9917.1517.151,910,500
19 Apr 202317.1717.3617.1017.2517.252,613,900
18 Apr 202317.6417.6417.1617.2217.223,121,500
17 Apr 202317.7117.7117.3017.5817.583,086,400
14 Apr 202317.9017.9717.5517.7117.713,429,900
13 Apr 202317.5717.8517.5117.8017.802,186,400
12 Apr 202317.9917.9917.4117.4317.432,036,400
11 Apr 202317.8317.9317.7317.8017.802,060,700
10 Apr 202317.4517.8217.4117.7317.732,489,200
06 Apr 202317.6417.6917.4617.5317.531,810,000
05 Apr 202317.9718.0017.5917.6417.642,203,200
04 Apr 202318.1518.1617.8618.0418.041,819,000
03 Apr 202318.3818.4117.9818.0918.091,785,200
31 Mar 202317.9318.4417.8918.4118.413,032,200
30 Mar 202317.7217.9717.6617.8417.843,141,400
29 Mar 202317.2517.6317.1617.5517.552,116,100
28 Mar 202316.8917.1016.7617.0817.081,964,500
27 Mar 202316.6117.0916.5916.9316.935,140,300
24 Mar 202316.0416.3016.0016.2816.282,122,300
23 Mar 202316.3816.5516.0016.1916.191,690,900
22 Mar 202316.6016.7616.2616.2716.271,718,600
21 Mar 202316.5616.8416.4616.6816.681,800,400
20 Mar 202316.3916.5816.2316.3416.342,237,700
17 Mar 202316.5316.5716.0016.2516.253,259,600
16 Mar 202315.8516.7615.3616.6216.626,262,500
15 Mar 202316.0016.1015.7116.0016.003,970,200
14 Mar 202316.5716.6916.2116.2816.284,336,600
13 Mar 202316.4416.5116.1116.3016.304,956,100
10 Mar 202317.1517.1516.4416.7016.702,196,600
09 Mar 202317.6417.8117.1417.1517.151,820,800
08 Mar 202317.3917.6617.2417.6017.603,104,500
07 Mar 202317.7817.8417.2417.3617.364,007,000
06 Mar 202318.1518.1617.6317.7317.732,469,100
03 Mar 202318.0418.0817.8618.0618.061,875,100
02 Mar 202317.6017.9317.5017.8917.891,795,600
01 Mar 202317.9918.1017.8017.8217.821,383,400
28 Feb 202318.1618.3617.9517.9917.992,805,700
27 Feb 202318.3518.5418.1418.2018.202,667,800
24 Feb 202318.2018.3517.9318.2518.252,866,500
23 Feb 202318.5418.6118.2518.5318.532,818,700
22 Feb 202318.4718.7218.3918.5118.512,499,700
21 Feb 202319.0419.0418.3118.5018.503,052,500
17 Feb 202318.3719.1818.3619.1419.143,490,400
16 Feb 202318.4918.9818.4218.4218.422,856,600
15 Feb 202318.3818.7518.3718.6418.642,773,800
14 Feb 202318.3418.6218.1918.5618.562,677,300
13 Feb 202318.4518.5718.2218.4418.444,384,600
10 Feb 202318.2318.7618.1018.4418.445,055,400
09 Feb 202318.1619.2317.9918.3118.3112,551,100
08 Feb 202320.5620.7520.3920.5020.503,841,700
07 Feb 202320.6820.8020.3620.7520.752,378,400
06 Feb 202320.9221.0420.3620.6620.662,305,100
03 Feb 202321.1121.6221.0121.2321.233,417,200
02 Feb 202321.1521.6620.9921.3321.334,494,000
01 Feb 202320.6121.0720.5320.9720.973,252,000
31 Jan 202320.4220.6620.2420.4620.462,664,800
30 Jan 202320.2020.4420.0920.3420.343,447,500
27 Jan 202320.0720.4119.8020.1620.167,121,100
26 Jan 202320.2620.3419.9920.3020.301,524,100
25 Jan 202319.7320.1219.5120.1020.101,927,400
24 Jan 202320.0020.1819.7519.8619.861,464,800
23 Jan 202319.9720.1319.7820.0820.082,458,400
20 Jan 202319.2719.8519.2219.8419.842,785,900
19 Jan 202319.3519.4419.0919.2519.252,426,600
18 Jan 202319.9720.0319.3819.4519.452,166,700
17 Jan 202320.1120.2219.8019.8819.882,238,100
13 Jan 202320.0120.5220.0020.2620.262,049,200
12 Jan 202320.2520.2719.8320.2420.241,980,200
11 Jan 202320.0420.2019.8520.1120.112,079,600
10 Jan 202319.5919.8519.4819.8419.842,270,500
09 Jan 202319.9519.9719.4819.5519.552,785,700
06 Jan 202319.3220.2719.2519.9119.915,768,300
05 Jan 202318.4119.4818.3419.2819.286,615,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...