Mail

MAT - Mattel, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	18.03	18.04	17.75	17.85	17.85	1,538,300
26 May 2023	17.83	18.10	17.76	17.91	17.91	1,654,300
25 May 2023	18.15	18.30	17.85	17.86	17.86	1,761,200
24 May 2023	18.00	18.27	17.98	18.25	18.25	3,132,400
23 May 2023	18.27	18.47	18.04	18.09	18.09	2,287,300
22 May 2023	18.58	18.58	18.31	18.40	18.40	1,696,700
19 May 2023	19.01	19.10	18.39	18.55	18.55	1,888,100
18 May 2023	18.94	19.03	18.76	19.01	19.01	1,449,900
17 May 2023	19.08	19.10	18.57	18.93	18.93	2,669,800
16 May 2023	19.09	19.18	18.80	18.98	18.98	3,724,600
15 May 2023	18.60	19.29	18.58	19.20	19.20	3,670,000
12 May 2023	18.57	18.65	18.30	18.50	18.50	2,195,700
11 May 2023	18.29	18.55	18.22	18.53	18.53	1,735,700
10 May 2023	18.32	18.41	17.99	18.30	18.30	2,464,700
09 May 2023	17.79	18.23	17.69	18.18	18.18	1,954,200
08 May 2023	18.19	18.28	17.89	17.95	17.95	2,017,800
05 May 2023	17.88	18.30	17.75	18.19	18.19	2,374,900
04 May 2023	17.81	17.94	17.50	17.61	17.61	2,300,300
03 May 2023	17.84	18.32	17.70	17.95	17.95	3,850,300
02 May 2023	17.59	17.91	17.44	17.77	17.77	3,028,500
01 May 2023	17.91	17.95	17.47	17.63	17.63	2,392,200
28 Apr 2023	17.95	18.43	17.88	18.00	18.00	3,206,300
27 Apr 2023	17.23	18.25	17.07	18.00	18.00	6,229,500
26 Apr 2023	16.73	17.06	16.66	16.97	16.97	4,441,600
25 Apr 2023	17.02	17.07	16.72	16.76	16.76	1,579,500
24 Apr 2023	17.32	17.46	17.08	17.21	17.21	1,566,300
21 Apr 2023	17.23	17.39	17.11	17.39	17.39	1,235,400
20 Apr 2023	17.18	17.33	16.99	17.15	17.15	1,910,500
19 Apr 2023	17.17	17.36	17.10	17.25	17.25	2,613,900
18 Apr 2023	17.64	17.64	17.16	17.22	17.22	3,121,500
17 Apr 2023	17.71	17.71	17.30	17.58	17.58	3,086,400
14 Apr 2023	17.90	17.97	17.55	17.71	17.71	3,429,900
13 Apr 2023	17.57	17.85	17.51	17.80	17.80	2,186,400
12 Apr 2023	17.99	17.99	17.41	17.43	17.43	2,036,400
11 Apr 2023	17.83	17.93	17.73	17.80	17.80	2,060,700
10 Apr 2023	17.45	17.82	17.41	17.73	17.73	2,489,200
06 Apr 2023	17.64	17.69	17.46	17.53	17.53	1,810,000
05 Apr 2023	17.97	18.00	17.59	17.64	17.64	2,203,200
04 Apr 2023	18.15	18.16	17.86	18.04	18.04	1,819,000
03 Apr 2023	18.38	18.41	17.98	18.09	18.09	1,785,200
31 Mar 2023	17.93	18.44	17.89	18.41	18.41	3,032,200
30 Mar 2023	17.72	17.97	17.66	17.84	17.84	3,141,400
29 Mar 2023	17.25	17.63	17.16	17.55	17.55	2,116,100
28 Mar 2023	16.89	17.10	16.76	17.08	17.08	1,964,500
27 Mar 2023	16.61	17.09	16.59	16.93	16.93	5,140,300
24 Mar 2023	16.04	16.30	16.00	16.28	16.28	2,122,300
23 Mar 2023	16.38	16.55	16.00	16.19	16.19	1,690,900
22 Mar 2023	16.60	16.76	16.26	16.27	16.27	1,718,600
21 Mar 2023	16.56	16.84	16.46	16.68	16.68	1,800,400
20 Mar 2023	16.39	16.58	16.23	16.34	16.34	2,237,700
17 Mar 2023	16.53	16.57	16.00	16.25	16.25	3,259,600
16 Mar 2023	15.85	16.76	15.36	16.62	16.62	6,262,500
15 Mar 2023	16.00	16.10	15.71	16.00	16.00	3,970,200
14 Mar 2023	16.57	16.69	16.21	16.28	16.28	4,336,600
13 Mar 2023	16.44	16.51	16.11	16.30	16.30	4,956,100
10 Mar 2023	17.15	17.15	16.44	16.70	16.70	2,196,600
09 Mar 2023	17.64	17.81	17.14	17.15	17.15	1,820,800
08 Mar 2023	17.39	17.66	17.24	17.60	17.60	3,104,500
07 Mar 2023	17.78	17.84	17.24	17.36	17.36	4,007,000
06 Mar 2023	18.15	18.16	17.63	17.73	17.73	2,469,100
03 Mar 2023	18.04	18.08	17.86	18.06	18.06	1,875,100
02 Mar 2023	17.60	17.93	17.50	17.89	17.89	1,795,600
01 Mar 2023	17.99	18.10	17.80	17.82	17.82	1,383,400
28 Feb 2023	18.16	18.36	17.95	17.99	17.99	2,805,700
27 Feb 2023	18.35	18.54	18.14	18.20	18.20	2,667,800
24 Feb 2023	18.20	18.35	17.93	18.25	18.25	2,866,500
23 Feb 2023	18.54	18.61	18.25	18.53	18.53	2,818,700
22 Feb 2023	18.47	18.72	18.39	18.51	18.51	2,499,700
21 Feb 2023	19.04	19.04	18.31	18.50	18.50	3,052,500
17 Feb 2023	18.37	19.18	18.36	19.14	19.14	3,490,400
16 Feb 2023	18.49	18.98	18.42	18.42	18.42	2,856,600
15 Feb 2023	18.38	18.75	18.37	18.64	18.64	2,773,800
14 Feb 2023	18.34	18.62	18.19	18.56	18.56	2,677,300
13 Feb 2023	18.45	18.57	18.22	18.44	18.44	4,384,600
10 Feb 2023	18.23	18.76	18.10	18.44	18.44	5,055,400
09 Feb 2023	18.16	19.23	17.99	18.31	18.31	12,551,100
08 Feb 2023	20.56	20.75	20.39	20.50	20.50	3,841,700
07 Feb 2023	20.68	20.80	20.36	20.75	20.75	2,378,400
06 Feb 2023	20.92	21.04	20.36	20.66	20.66	2,305,100
03 Feb 2023	21.11	21.62	21.01	21.23	21.23	3,417,200
02 Feb 2023	21.15	21.66	20.99	21.33	21.33	4,494,000
01 Feb 2023	20.61	21.07	20.53	20.97	20.97	3,252,000
31 Jan 2023	20.42	20.66	20.24	20.46	20.46	2,664,800
30 Jan 2023	20.20	20.44	20.09	20.34	20.34	3,447,500
27 Jan 2023	20.07	20.41	19.80	20.16	20.16	7,121,100
26 Jan 2023	20.26	20.34	19.99	20.30	20.30	1,524,100
25 Jan 2023	19.73	20.12	19.51	20.10	20.10	1,927,400
24 Jan 2023	20.00	20.18	19.75	19.86	19.86	1,464,800
23 Jan 2023	19.97	20.13	19.78	20.08	20.08	2,458,400
20 Jan 2023	19.27	19.85	19.22	19.84	19.84	2,785,900
19 Jan 2023	19.35	19.44	19.09	19.25	19.25	2,426,600
18 Jan 2023	19.97	20.03	19.38	19.45	19.45	2,166,700
17 Jan 2023	20.11	20.22	19.80	19.88	19.88	2,238,100
13 Jan 2023	20.01	20.52	20.00	20.26	20.26	2,049,200
12 Jan 2023	20.25	20.27	19.83	20.24	20.24	1,980,200
11 Jan 2023	20.04	20.20	19.85	20.11	20.11	2,079,600
10 Jan 2023	19.59	19.85	19.48	19.84	19.84	2,270,500
09 Jan 2023	19.95	19.97	19.48	19.55	19.55	2,785,700
06 Jan 2023	19.32	20.27	19.25	19.91	19.91	5,768,300
05 Jan 2023	18.41	19.48	18.34	19.28	19.28	6,615,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...