Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Mattel, Inc. (MAT)

Compare
14.61
-0.03
(-0.20%)
As of 9:55:42 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202514.6214.7414.5914.6114.61132,926
Apr 16, 202514.9515.0314.4914.6414.645,248,300
Apr 15, 202515.1615.4314.7514.9214.924,288,500
Apr 14, 202515.3615.5414.8015.2415.245,638,400
Apr 11, 202514.5615.0413.9515.0415.046,031,900
Apr 10, 202515.3115.3414.2614.7714.776,138,300
Apr 9, 202514.3916.2314.0615.8615.869,352,100
Apr 8, 202516.3916.3914.5714.6914.695,597,500
Apr 7, 202515.9716.9215.5215.7815.787,016,900
Apr 4, 202516.0016.7815.4416.4516.4510,118,300
Apr 3, 202518.5718.6116.5716.5816.589,848,900
Apr 2, 202519.3019.9119.2319.8719.872,986,700
Apr 1, 202519.4219.6619.2919.4319.432,766,900
Mar 31, 202519.1319.5419.0119.4319.433,323,000
Mar 28, 202519.5619.6419.2119.3019.302,365,300
Mar 27, 202519.7319.9019.6419.6719.671,708,100
Mar 26, 202519.7719.9419.6619.7619.761,909,900
Mar 25, 202520.2220.2219.5819.6819.682,203,300
Mar 24, 202519.9520.2419.9120.1720.173,167,400
Mar 21, 202519.8320.1819.6419.8019.8022,651,200
Mar 20, 202520.0020.2619.9520.0320.032,302,100
Mar 19, 202519.9320.2519.7820.1320.132,673,000
Mar 18, 202520.1320.3519.8919.9619.962,735,200
Mar 17, 202519.6220.2619.6220.1720.173,466,200
Mar 14, 202519.8519.9619.6519.7519.753,672,500
Mar 13, 202520.5220.6119.6319.6619.662,939,100
Mar 12, 202520.6620.7420.2320.4920.493,124,800
Mar 11, 202520.7320.8520.3220.6620.663,089,100
Mar 10, 202520.8721.3420.8020.8720.873,953,400
Mar 7, 202520.6021.0720.4821.0021.002,993,400
Mar 6, 202520.3820.7720.2820.6720.672,492,100
Mar 5, 202520.4520.6420.1120.5720.573,231,000
Mar 4, 202520.9020.9120.2820.4520.453,994,000
Mar 3, 202521.4221.5020.8721.0221.023,066,600
Feb 28, 202521.2521.4621.1121.3021.304,982,100
Feb 27, 202521.1721.4521.0221.2121.214,757,500
Feb 26, 202521.5621.6121.1321.2521.253,634,600
Feb 25, 202521.1921.8521.1221.5621.565,388,000
Feb 24, 202521.3021.3521.0021.1921.194,114,700
Feb 21, 202521.8021.9220.9921.1521.154,653,200
Feb 20, 202521.8822.0121.7821.8021.803,347,700
Feb 19, 202521.6721.8121.5621.7821.783,366,900
Feb 18, 202521.9622.0421.5521.7921.794,228,400
Feb 14, 202521.9322.0721.8821.9421.943,730,800
Feb 13, 202521.7922.0321.6821.9221.924,306,300
Feb 12, 202521.7222.0421.6221.7221.723,665,900
Feb 11, 202521.2721.9021.2221.8521.853,801,000
Feb 10, 202521.6021.6220.9121.3021.304,591,500
Feb 7, 202521.4721.6321.2021.4821.484,131,400
Feb 6, 202520.9721.8820.8421.4321.437,901,300
Feb 5, 202521.2721.3520.1820.8420.8418,413,900
Feb 4, 202517.9718.2517.8118.0718.074,922,700
Feb 3, 202518.0218.1617.7217.7817.783,781,600
Jan 31, 202518.9319.0518.6118.6418.642,307,400
Jan 30, 202518.8519.1918.8119.0619.062,022,500
Jan 29, 202519.0219.0218.6018.7818.782,510,700
Jan 28, 202518.5718.7218.3618.6618.662,099,000
Jan 27, 202518.2018.6518.2018.5818.583,331,700
Jan 24, 202518.2118.2718.0518.1818.182,085,500
Jan 23, 202517.9218.1917.9218.1218.122,211,500
Jan 22, 202518.0418.1717.9518.0318.032,177,700
Jan 21, 202518.1218.2117.8618.0018.002,613,000
Jan 17, 202518.0818.1117.8117.9317.932,398,600
Jan 16, 202517.8517.9717.6317.9417.942,039,500
Jan 15, 202518.3918.5117.7517.8617.862,430,500
Jan 14, 202518.5018.5317.9818.1818.182,854,700
Jan 13, 202518.5618.6718.3818.4218.423,177,400
Jan 10, 202518.2618.7418.2518.6818.683,341,000
Jan 8, 202518.1118.4717.9918.4318.432,519,300
Jan 7, 202518.3718.4917.9918.2618.262,715,400
Jan 6, 202518.0618.6318.0418.3318.333,562,700
Jan 3, 202517.7517.9817.7117.9417.941,543,400
Jan 2, 202517.7817.9317.6017.7317.731,429,100
Dec 31, 202417.7217.8217.5717.7317.732,041,700
Dec 30, 202417.8317.9017.5817.6817.681,252,300
Dec 27, 202417.9418.1917.9017.9617.961,505,800
Dec 26, 202417.8518.0917.7818.0018.002,160,400
Dec 24, 202417.8917.9517.7417.9417.941,149,900
Dec 23, 202417.7717.8817.5817.8217.822,242,700
Dec 20, 202417.6217.9917.5817.8617.8614,453,600
Dec 19, 202418.1418.3217.6717.8117.813,299,500
Dec 18, 202418.6218.8718.1018.1518.152,304,700
Dec 17, 202418.8519.0118.5018.6618.662,113,900
Dec 16, 202418.8319.1818.7718.8718.872,748,600
Dec 13, 202419.2219.3118.7018.8718.872,103,900
Dec 12, 202419.1119.3719.0019.3219.321,601,900
Dec 11, 202419.1119.2318.9619.1919.191,883,900
Dec 10, 202419.0719.4418.9919.0319.032,029,000
Dec 9, 202419.4419.4719.1119.1319.131,593,800
Dec 6, 202419.9220.0019.3319.3619.362,243,000
Dec 5, 202419.7919.9519.6819.7619.762,169,300
Dec 4, 202418.7120.2218.6219.8619.865,947,200
Dec 3, 202418.9218.9418.6918.8018.802,232,400
Dec 2, 202418.9319.1818.7918.9218.922,617,700
Nov 29, 202418.9019.1018.8819.0219.021,504,200
Nov 27, 202418.7918.9018.6218.7518.753,023,600
Nov 26, 202419.0919.0918.4118.6318.633,844,900
Nov 25, 202418.9519.4518.9219.0719.074,703,300
Nov 22, 202418.5018.7018.3518.6918.6912,358,200
Nov 21, 202418.3718.5518.2618.3818.3810,049,900
Nov 20, 202418.2418.5218.1618.3518.356,821,100
Nov 19, 202418.2518.5717.9618.3118.315,456,300
Nov 18, 202418.6218.7018.3618.4218.422,833,900
Nov 15, 202419.0219.1818.6518.6718.672,686,700
Nov 14, 202418.7819.1818.7818.9918.991,682,600
Nov 13, 202418.9719.1818.7718.7918.792,474,300
Nov 12, 202419.2819.3818.8018.8418.843,129,900
Nov 11, 202419.6119.7419.4019.4519.451,989,500
Nov 8, 202419.2719.9219.2119.5519.552,468,500
Nov 7, 202418.9719.5018.9519.3819.383,278,600
Nov 6, 202420.4020.4318.6918.8018.804,942,200
Nov 5, 202419.9420.3019.8020.2120.212,317,700
Nov 4, 202419.9020.2919.8620.0120.012,189,800
Nov 1, 202420.4220.4819.7919.9119.913,388,000
Oct 31, 202420.3920.6020.2220.3820.382,903,900
Oct 30, 202419.8220.4419.7820.3420.343,633,900
Oct 29, 202419.6920.0719.5419.8319.833,459,300
Oct 28, 202419.0819.7918.9719.7219.724,054,500
Oct 25, 202418.7319.3018.7119.0019.003,705,900
Oct 24, 202418.4418.7517.9018.5718.574,836,100
Oct 23, 202417.9718.1117.7017.7817.784,063,500
Oct 22, 202418.3618.3818.0818.1118.112,365,000
Oct 21, 202418.9919.0718.4018.4218.422,862,800
Oct 18, 202418.6619.0718.5719.0619.063,722,400
Oct 17, 202418.7218.7218.5418.6418.641,962,800
Oct 16, 202418.6818.8818.6218.7018.701,960,900
Oct 15, 202418.8619.1118.5918.6618.662,272,400
Oct 14, 202419.1819.1818.5718.9018.901,928,900
Oct 11, 202419.3119.4619.1819.2219.222,236,900
Oct 10, 202419.2919.4119.2019.3319.331,768,600
Oct 9, 202419.2719.3519.1619.2619.261,274,200
Oct 8, 202419.3219.4118.9419.2619.261,283,500
Oct 7, 202419.2119.3719.0019.3519.351,189,800
Oct 4, 202419.1419.4319.1219.2619.261,809,300
Oct 3, 202418.9519.0218.6918.9718.972,080,100
Oct 2, 202419.0719.2018.9318.9818.981,447,300
Oct 1, 202419.0719.2018.8319.1319.132,121,600
Sep 30, 202418.9519.1018.8219.0519.052,039,600
Sep 27, 202419.1619.2818.8619.0419.041,685,000
Sep 26, 202419.0019.2618.8819.0419.042,285,100
Sep 25, 202419.1219.1718.7218.7718.772,016,600
Sep 24, 202419.2719.4019.1219.1619.161,715,700
Sep 23, 202419.3719.3719.0219.1519.151,888,600
Sep 20, 202419.3019.3618.9519.2319.239,397,100
Sep 19, 202419.7719.8019.3419.5419.542,501,200
Sep 18, 202419.3119.6019.1819.4219.421,921,100
Sep 17, 202419.1019.3519.0019.2619.261,376,400
Sep 16, 202419.2419.2818.9619.0219.021,949,800
Sep 13, 202418.5919.1518.5919.0119.013,445,100
Sep 12, 202418.3218.5418.2618.5118.511,510,200
Sep 11, 202418.5018.5018.0118.2318.232,253,800
Sep 10, 202418.9918.9918.4618.5918.593,179,900
Sep 9, 202418.4319.0518.1618.9818.983,531,300
Sep 6, 202418.6918.7618.3518.4418.441,497,900
Sep 5, 202418.7918.8218.5118.6618.661,542,600
Sep 4, 202418.6418.8618.5118.7118.712,279,100
Sep 3, 202418.9318.9918.6418.7018.701,864,300
Aug 30, 202419.2519.2518.9118.9818.983,682,200
Aug 29, 202419.3019.4119.0719.1419.142,399,600
Aug 28, 202419.4419.5219.2519.2719.271,778,300
Aug 27, 202419.5019.5919.4219.5219.521,441,800
Aug 26, 202419.6319.7219.4919.5419.541,348,200
Aug 23, 202419.2519.5619.2519.5519.551,661,300
Aug 22, 202419.2919.3819.1519.2219.221,960,100
Aug 21, 202419.1519.3519.0319.2719.271,794,400
Aug 20, 202419.0719.1518.9619.0019.001,625,300
Aug 19, 202419.2219.3619.0519.0719.071,944,400
Aug 16, 202419.2719.5419.2019.2219.221,411,600
Aug 15, 202419.3719.4919.1719.3519.351,309,500
Aug 14, 202418.9419.2718.9419.0319.031,744,400
Aug 13, 202418.5818.9318.5018.8618.862,152,900
Aug 12, 202418.9619.0118.5518.5818.582,161,000
Aug 9, 202419.0319.1118.7918.9618.962,599,500
Aug 8, 202418.5719.0618.5719.0119.011,959,600
Aug 7, 202418.8519.3018.5218.5418.542,441,400
Aug 6, 202418.3219.0318.2718.7518.754,672,700
Aug 5, 202418.0918.6017.9018.3218.322,818,400
Aug 2, 202418.9419.0318.6518.9218.921,723,200
Aug 1, 202419.3019.5619.1419.1719.173,176,500
Jul 31, 202419.6819.7419.2519.2919.293,001,700
Jul 30, 202419.3119.6819.1819.6019.602,588,600
Jul 29, 202419.1319.3418.9019.2719.273,209,700
Jul 26, 202419.0519.2918.8419.1719.173,452,000
Jul 25, 202419.1419.1818.7518.9118.914,762,900
Jul 24, 202417.7019.1617.5918.9318.9310,195,800
Jul 23, 202418.5118.5517.0717.2417.249,929,600
Jul 22, 202416.2619.5316.0118.6818.6834,912,200
Jul 19, 202416.4816.5216.2216.2316.231,980,000
Jul 18, 202416.6616.9616.5316.5416.543,526,500
Jul 17, 202416.9417.0216.6416.7016.704,738,200
Jul 16, 202416.7917.0316.6117.0217.022,669,700
Jul 15, 202416.8116.9016.6016.7316.732,733,300
Jul 12, 202416.9616.9916.7716.7816.781,508,400
Jul 11, 202416.4016.8516.4016.8516.853,685,000
Jul 10, 202416.0316.3216.0216.3116.312,614,000
Jul 9, 202416.1916.2415.8716.0216.022,915,600
Jul 8, 202416.2216.4116.1616.2316.232,939,100
Jul 5, 202416.3316.3315.9416.1716.175,006,500
Jul 3, 202416.3116.3916.0916.3816.382,104,000
Jul 2, 202416.2116.3616.1316.2516.252,527,300
Jul 1, 202416.3316.3316.1316.2216.222,973,400
Jun 28, 202416.3516.4616.1816.2616.264,037,000
Jun 27, 202416.2116.5116.0816.3116.313,409,700
Jun 26, 202416.5016.5516.1916.2316.234,447,400
Jun 25, 202417.2117.2316.4716.4916.495,014,700
Jun 24, 202417.7417.8317.1517.2217.225,359,200
Jun 21, 202417.1817.9117.0217.8217.8228,525,300
Jun 20, 202417.0617.2016.9617.1117.112,108,700
Jun 18, 202417.1617.2716.9017.0717.072,429,300
Jun 17, 202417.1717.3016.9817.1917.192,075,400
Jun 14, 202416.9817.2516.9117.2317.232,942,600
Jun 13, 202417.3017.3516.9917.0617.062,831,400
Jun 12, 202417.5617.6617.2617.3217.322,097,900
Jun 11, 202417.3917.4117.1117.3317.332,323,200
Jun 10, 202417.5217.6617.4217.4717.472,290,700
Jun 7, 202417.6817.8017.5917.6117.612,160,800
Jun 6, 202417.5717.8017.4917.7717.771,823,300
Jun 5, 202417.6817.7217.3117.6217.622,165,900
Jun 4, 202417.7817.8817.6317.6817.682,031,500
Jun 3, 202417.8317.9717.7717.8317.832,623,200
May 31, 202417.5017.8117.4617.7917.793,027,600
May 30, 202417.5617.6317.4117.4817.482,455,900
May 29, 202417.6317.7117.4117.5517.553,500,900
May 28, 202417.5817.7417.3817.7217.724,371,400
May 24, 202417.6517.6917.3917.5817.583,231,000
May 23, 202417.8817.8817.3617.5317.533,371,000
May 22, 202418.1818.2517.8617.8817.883,341,300
May 21, 202418.3018.3618.1118.2718.273,078,700
May 20, 202418.6018.6918.3018.3418.342,715,100
May 17, 202418.6118.7018.5118.6218.621,599,200
May 16, 202418.8318.8918.6518.6918.691,844,900
May 15, 202419.1119.1518.7218.8018.802,675,200
May 14, 202418.8919.0818.7319.0419.043,031,600
May 13, 202418.8618.9818.7518.7918.793,091,500
May 10, 202418.9018.9018.6018.6618.662,323,200
May 9, 202418.7919.0418.7718.8718.872,462,500
May 8, 202418.6118.9418.5918.7518.753,147,200
May 7, 202418.7218.9918.7018.7218.723,150,000
May 6, 202418.6218.9318.6018.6718.672,956,300
May 3, 202418.5218.7518.4518.4518.452,231,200
May 2, 202418.2218.5318.2018.4318.432,368,200
May 1, 202418.3218.3617.9218.0818.082,946,300
Apr 30, 202418.3818.5218.2118.3218.323,540,100
Apr 29, 202418.3618.6518.3118.4918.492,358,400
Apr 26, 202418.4218.5418.2918.3618.363,032,200
Apr 25, 202419.1319.1317.9818.4718.474,165,000
Apr 24, 202419.2220.0719.0819.1819.186,388,200
Apr 23, 202418.6318.9318.5318.7318.733,709,400
Apr 22, 202418.1718.6518.0818.6218.623,633,100
Apr 19, 202418.0218.2517.9918.0518.051,971,800
Apr 18, 202418.1318.1818.0218.1718.173,636,800
Apr 17, 202418.0818.1717.9418.0518.052,450,400

Related Tickers

HAS Hasbro, Inc.
52.28
+0.77%
 
FNKO Funko, Inc.
4.1900
+4.23%
 
JAKK JAKKS Pacific, Inc.
18.83
+2.34%
 
FUN Six Flags Entertainment Corporation
32.04
+0.63%
 
YETI YETI Holdings, Inc.
28.17
+4.57%
 
MODG Topgolf Callaway Brands Corp.
6.15
0.00%
 
PTON Peloton Interactive, Inc.
5.46
-2.87%
 
GOLF Acushnet Holdings Corp.
59.57
+0.47%
 
PLNT Planet Fitness, Inc.
94.01
-0.49%
 
AS Amer Sports, Inc.
22.37
-0.16%