Singapore markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.62-1.44 (-6.24%)
At close: 04:00PM EDT
21.90 +0.28 (+1.30%)
After hours: 07:45PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202223.0223.0221.0721.6221.625,385,900
23 May 202223.1423.7222.9423.0623.064,893,600
20 May 202223.6523.7222.1023.1423.145,351,300
19 May 202224.3224.7123.2423.2523.256,822,500
18 May 202225.8625.9124.4624.7524.753,493,900
17 May 202226.1126.4925.5826.2226.223,032,400
16 May 202226.1126.3825.6625.7025.702,760,300
13 May 202225.5826.5925.5726.3826.384,205,500
12 May 202224.6225.3624.3525.2125.212,754,900
11 May 202224.9525.7724.6424.6924.692,714,500
10 May 202225.6725.8024.6424.9024.903,162,500
09 May 202225.6626.0625.1625.2825.284,451,400
06 May 202226.2726.5725.5626.1226.122,224,900
05 May 202226.6126.9926.1726.5226.524,666,200
04 May 202226.1326.9926.0426.9726.975,648,300
03 May 202224.7826.2024.7325.9925.995,673,900
02 May 202224.2524.7523.9824.7124.713,623,500
29 Apr 202224.4524.9924.2724.3124.313,809,500
28 Apr 202224.2425.1223.7324.6724.675,900,700
27 Apr 202223.6525.0823.5224.4924.4912,494,000
26 Apr 202222.5122.9422.1122.1122.112,249,400
25 Apr 202222.9123.2122.3223.2023.202,061,800
22 Apr 202222.8422.9122.5322.7822.782,869,000
21 Apr 202223.2923.7622.9022.9322.931,854,100
20 Apr 202223.5023.5623.0523.2023.201,686,800
19 Apr 202222.1323.4722.1323.4023.402,265,100
18 Apr 202222.1422.3121.8622.1722.171,584,900
14 Apr 202222.3222.5222.0922.1922.191,115,400
13 Apr 202222.0522.3622.0422.3222.321,552,800
12 Apr 202222.1522.5721.9522.0722.071,665,400
11 Apr 202221.7522.3721.7521.8021.801,844,600
08 Apr 202222.2222.4021.8921.9521.952,348,600
07 Apr 202221.8922.1421.5422.0622.063,616,900
06 Apr 202222.4722.5421.7621.8121.812,307,400
05 Apr 202222.9523.1022.6622.8422.843,166,500
04 Apr 202222.4023.0622.3023.0323.031,924,200
01 Apr 202222.2522.5022.1422.4222.422,017,200
31 Mar 202223.1423.2022.2122.2122.212,137,600
30 Mar 202223.3823.6123.1123.2823.282,278,200
29 Mar 202223.2223.6923.1923.4623.463,285,900
28 Mar 202222.9523.0022.2822.8222.822,693,200
25 Mar 202223.1423.2022.7522.9122.912,379,500
24 Mar 202223.3023.4423.1123.2323.231,699,100
23 Mar 202223.8424.1023.2623.2823.281,644,000
22 Mar 202223.7724.1923.7324.1124.112,246,300
21 Mar 202223.7123.8823.3723.6823.681,628,100
18 Mar 202223.4323.7323.1023.7123.713,088,200
17 Mar 202223.2823.6323.2123.4923.491,246,300
16 Mar 202223.0123.8022.8223.4423.441,934,500
15 Mar 202222.4322.6922.2222.6522.652,567,500
14 Mar 202222.7422.8522.2322.3222.322,315,900
11 Mar 202223.1923.3022.4822.6322.633,061,100
10 Mar 202223.4423.5922.8323.0923.092,668,400
09 Mar 202223.2724.0923.2523.8323.832,301,000
08 Mar 202222.8523.3922.6022.6522.653,717,500
07 Mar 202224.0424.3422.8522.8722.873,551,900
04 Mar 202225.0025.0224.0724.2724.272,037,800
03 Mar 202225.3425.5624.8725.0425.041,982,300
02 Mar 202224.5525.5124.5325.2325.233,497,600
01 Mar 202225.1425.2524.3324.4724.473,206,100
28 Feb 202225.3225.3724.8224.9824.983,770,000
25 Feb 202224.8025.4624.4925.4325.433,433,100
24 Feb 202223.8724.8323.6024.7924.794,260,200
23 Feb 202224.2824.6923.8723.9223.922,693,100
22 Feb 202224.4825.2024.0924.1524.154,833,100
18 Feb 202225.0525.4224.6424.8324.833,473,700
17 Feb 202225.5325.7124.7324.9724.973,564,400
16 Feb 202225.1325.5924.9725.5825.583,703,400
15 Feb 202224.3425.3024.3225.3025.304,889,800
14 Feb 202224.2724.7124.0424.2024.207,434,100
11 Feb 202224.6524.9524.0924.1324.1310,482,000
10 Feb 202223.4825.2423.2424.4924.4912,456,700
09 Feb 202222.2622.8222.1222.7522.754,828,900
08 Feb 202221.5921.9921.2021.9121.913,132,700
07 Feb 202221.2521.7021.1321.4621.462,467,800
04 Feb 202221.2521.4621.0721.2821.282,185,200
03 Feb 202221.2821.7721.2721.3721.373,126,700
02 Feb 202221.4721.6021.2521.5121.512,160,300
01 Feb 202221.0021.4020.7221.3621.363,617,700
31 Jan 202220.8221.2020.6620.9220.924,259,200
28 Jan 202219.8920.9319.8520.9020.908,600,300
27 Jan 202220.5420.6919.3919.8619.865,549,100
26 Jan 202221.2021.8620.2220.4620.469,821,100
25 Jan 202220.3220.5219.2919.6119.612,819,200
24 Jan 202219.9320.6819.1720.6520.654,722,400
21 Jan 202221.4821.5720.2720.3420.345,423,200
20 Jan 202222.0422.4221.6121.6321.632,185,300
19 Jan 202222.3122.6422.0922.1322.132,299,100
18 Jan 202222.0222.4921.9822.3322.332,032,600
14 Jan 202222.5422.6822.1022.3322.332,412,700
13 Jan 202222.9523.1822.5622.8222.823,819,300
12 Jan 202222.0022.2121.7221.9921.991,348,000
11 Jan 202221.8721.9421.5721.8621.861,726,400
10 Jan 202222.0622.1121.5521.8721.872,077,300
07 Jan 202222.4522.5622.0422.2522.252,460,500
06 Jan 202222.3722.5322.0122.3522.352,711,700
05 Jan 202222.2322.7022.1822.2722.273,424,000
04 Jan 202221.8922.4621.7322.2322.232,542,300
03 Jan 202221.6421.8521.4121.7421.741,883,900
31 Dec 202121.3821.8021.3421.5621.561,681,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...