Singapore markets close in 5 hours 56 minutes

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.45+0.22 (+1.21%)
At close: 04:00PM EST
19.00 +0.55 (+2.98%)
After hours: 07:53PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202218.2518.5818.2418.4518.452,612,948
30 Nov 202218.0118.2617.5118.2318.233,364,900
29 Nov 202217.9618.1117.7818.0818.083,070,300
28 Nov 202217.8218.1317.8017.8817.883,889,200
25 Nov 202218.0418.1717.9717.9917.991,102,400
23 Nov 202217.7518.1817.7118.1118.114,054,800
22 Nov 202216.8517.8616.7917.7217.724,003,700
21 Nov 202216.8917.0016.7016.8516.852,375,900
18 Nov 202217.3717.4316.7417.0117.015,617,800
17 Nov 202216.9317.3116.7917.2817.285,232,900
16 Nov 202217.0517.2916.8117.0817.088,911,300
15 Nov 202217.0317.6016.9817.4617.465,507,800
14 Nov 202217.0217.2516.6516.6616.666,434,200
11 Nov 202217.4417.4516.9817.1617.169,530,600
10 Nov 202217.6617.9117.3217.4217.425,574,000
09 Nov 202217.1817.2716.5117.0517.056,314,400
08 Nov 202217.7817.9917.2217.4217.423,158,900
07 Nov 202217.7017.8417.3417.7017.702,476,900
04 Nov 202217.9018.1417.4117.5217.523,546,400
03 Nov 202217.9718.0017.4417.7017.705,474,700
02 Nov 202218.9718.9718.0018.0618.064,987,800
01 Nov 202218.8719.1918.6718.9518.953,960,900
31 Oct 202218.5119.0218.3618.9618.963,265,800
28 Oct 202218.6918.8518.2618.6718.672,748,300
27 Oct 202219.2819.6818.4618.6218.624,678,400
26 Oct 202218.0720.0918.0719.2319.239,678,200
25 Oct 202219.8620.0319.5019.7719.777,365,000
24 Oct 202219.8719.9919.3619.6819.682,862,200
21 Oct 202219.1919.8919.0019.8219.823,132,500
20 Oct 202219.4019.9619.2319.2519.252,081,900
19 Oct 202219.7519.8119.1719.3719.374,265,900
18 Oct 202220.2720.4919.5619.8319.832,363,900
17 Oct 202220.0020.1319.7619.9119.912,089,200
14 Oct 202220.4920.5519.5919.6519.651,228,300
13 Oct 202219.1920.2019.0220.1120.112,864,300
12 Oct 202219.7319.8119.4219.7219.721,490,300
11 Oct 202219.3620.2619.3219.7719.772,753,000
10 Oct 202219.8420.0319.1119.4319.432,051,500
07 Oct 202219.1919.9219.0219.8419.843,580,700
06 Oct 202219.6519.9419.2719.4819.481,891,700
05 Oct 202219.1819.8119.1319.6919.692,698,300
04 Oct 202219.5420.1418.4119.6419.648,649,800
03 Oct 202219.0319.3418.6319.0819.083,153,000
30 Sept 202218.7819.5718.4918.9418.943,276,600
29 Sept 202219.2419.2718.2618.7518.753,301,500
28 Sept 202219.5319.7119.2419.5719.572,727,100
27 Sept 202219.8220.0519.1619.4119.412,495,500
26 Sept 202219.9020.2719.5219.7119.713,884,400
23 Sept 202219.8819.9819.3719.9019.903,309,700
22 Sept 202220.8220.9419.8420.1520.154,843,300
21 Sept 202221.3621.6220.9020.9620.961,792,000
20 Sept 202221.6721.6721.0121.3721.372,030,500
19 Sept 202220.5221.9420.4521.7821.783,007,000
16 Sept 202221.7821.7820.8320.9020.905,865,200
15 Sept 202222.9923.1321.9622.0822.083,239,600
14 Sept 202223.0423.1922.6123.1123.111,976,800
13 Sept 202222.7723.3022.7023.0423.042,796,900
12 Sept 202223.7724.2023.5123.5523.552,553,300
09 Sept 202223.0623.5922.9323.5323.531,917,800
08 Sept 202222.4422.8722.1122.8522.851,765,100
07 Sept 202222.0322.6621.9122.6222.621,376,700
06 Sept 202222.1622.2921.5722.1322.131,954,400
02 Sept 202222.3022.6622.0022.0822.081,241,900
01 Sept 202222.1222.2421.7022.1722.172,615,900
31 Aug 202222.4522.6622.0722.1222.121,548,400
30 Aug 202222.7622.7922.2322.4522.452,005,700
29 Aug 202222.7222.8722.4722.5922.591,484,500
26 Aug 202223.6223.8422.8322.8722.873,220,500
25 Aug 202223.6523.8923.5223.7323.731,502,800
24 Aug 202223.4523.6523.2323.5823.581,721,800
23 Aug 202223.6423.9723.4823.5223.521,289,600
22 Aug 202223.9724.1423.4123.5623.561,584,800
19 Aug 202224.3124.3123.7624.2124.211,733,100
18 Aug 202223.9524.3823.5524.1024.102,291,600
17 Aug 202223.7223.7723.2023.4723.471,297,900
16 Aug 202223.0023.8923.0023.8023.802,735,400
15 Aug 202223.2423.3923.1123.2123.211,438,300
12 Aug 202223.2923.5823.1123.5423.541,418,300
11 Aug 202223.1323.4422.9723.1723.172,543,700
10 Aug 202222.9623.1322.4422.8722.872,281,800
09 Aug 202222.5422.6422.2222.5522.553,369,700
08 Aug 202222.5022.7922.2322.5922.594,504,700
05 Aug 202222.5622.7222.3422.4922.492,449,300
04 Aug 202222.5722.8222.3322.8122.813,400,200
03 Aug 202223.1423.2822.5122.7722.772,876,000
02 Aug 202223.0423.2622.9323.1323.132,780,000
01 Aug 202223.1923.5322.9923.1623.162,713,700
29 Jul 202223.2123.3122.8623.2023.202,287,800
28 Jul 202222.9823.3222.7023.2923.294,287,700
27 Jul 202222.2623.0221.9222.8422.843,914,000
26 Jul 202221.8722.4221.6121.9821.983,733,100
25 Jul 202222.4122.4721.8122.1522.153,719,000
22 Jul 202223.5023.8022.3322.4522.458,479,000
21 Jul 202223.6524.3123.0224.1724.174,861,000
20 Jul 202222.7723.5722.7223.5123.513,869,800
19 Jul 202221.8122.9721.8022.5822.583,484,700
18 Jul 202221.9622.0521.3121.5821.584,503,300
15 Jul 202221.7821.9320.9421.6321.632,661,800
14 Jul 202221.8221.8421.2821.7021.703,073,100
13 Jul 202221.8122.4421.6922.1522.152,457,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...