NasdaqGS - Nasdaq Real Time Price USD

Mattel, Inc. (MAT)

Compare
18.68
+0.25
+(1.36%)
At close: January 10 at 4:00:01 PM EST
18.52
-0.16
(-0.86%)
After hours: January 10 at 6:50:43 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 18.26 18.74 18.25 18.68 18.68 3,341,000
Jan 8, 2025 18.11 18.47 17.99 18.43 18.43 2,519,300
Jan 7, 2025 18.37 18.49 17.99 18.26 18.26 2,715,400
Jan 6, 2025 18.06 18.63 18.04 18.33 18.33 3,562,700
Jan 3, 2025 17.75 17.98 17.71 17.94 17.94 1,543,400
Jan 2, 2025 17.78 17.93 17.60 17.73 17.73 1,429,100
Dec 31, 2024 17.72 17.82 17.57 17.73 17.73 2,041,700
Dec 30, 2024 17.83 17.90 17.58 17.68 17.68 1,252,300
Dec 27, 2024 17.94 18.19 17.90 17.96 17.96 1,505,800
Dec 26, 2024 17.85 18.09 17.78 18.00 18.00 2,160,400
Dec 24, 2024 17.89 17.95 17.74 17.94 17.94 1,149,900
Dec 23, 2024 17.77 17.88 17.58 17.82 17.82 2,242,700
Dec 20, 2024 17.62 17.99 17.58 17.86 17.86 14,453,600
Dec 19, 2024 18.14 18.32 17.67 17.81 17.81 3,299,500
Dec 18, 2024 18.62 18.87 18.10 18.15 18.15 2,304,700
Dec 17, 2024 18.85 19.01 18.50 18.66 18.66 2,113,900
Dec 16, 2024 18.83 19.18 18.77 18.87 18.87 2,748,600
Dec 13, 2024 19.22 19.31 18.70 18.87 18.87 2,103,900
Dec 12, 2024 19.11 19.37 19.00 19.32 19.32 1,601,900
Dec 11, 2024 19.11 19.23 18.96 19.19 19.19 1,883,900
Dec 10, 2024 19.07 19.44 18.99 19.03 19.03 2,029,000
Dec 9, 2024 19.44 19.47 19.11 19.13 19.13 1,593,800
Dec 6, 2024 19.92 20.00 19.33 19.36 19.36 2,243,000
Dec 5, 2024 19.79 19.95 19.68 19.76 19.76 2,169,300
Dec 4, 2024 18.71 20.22 18.62 19.86 19.86 5,947,200
Dec 3, 2024 18.92 18.94 18.69 18.80 18.80 2,232,400
Dec 2, 2024 18.93 19.18 18.79 18.92 18.92 2,617,700
Nov 29, 2024 18.90 19.10 18.88 19.02 19.02 1,504,200
Nov 27, 2024 18.79 18.90 18.62 18.75 18.75 3,023,600
Nov 26, 2024 19.09 19.09 18.41 18.63 18.63 3,844,900
Nov 25, 2024 18.95 19.45 18.92 19.07 19.07 4,703,300
Nov 22, 2024 18.50 18.70 18.35 18.69 18.69 12,358,200
Nov 21, 2024 18.37 18.55 18.26 18.38 18.38 10,049,900
Nov 20, 2024 18.24 18.52 18.16 18.35 18.35 6,821,100
Nov 19, 2024 18.25 18.57 17.96 18.31 18.31 5,456,300
Nov 18, 2024 18.62 18.70 18.36 18.42 18.42 2,833,900
Nov 15, 2024 19.02 19.18 18.65 18.67 18.67 2,686,700
Nov 14, 2024 18.78 19.18 18.78 18.99 18.99 1,682,600
Nov 13, 2024 18.97 19.18 18.77 18.79 18.79 2,474,300
Nov 12, 2024 19.28 19.38 18.80 18.84 18.84 3,129,900
Nov 11, 2024 19.61 19.74 19.40 19.45 19.45 1,989,500
Nov 8, 2024 19.27 19.92 19.21 19.55 19.55 2,468,500
Nov 7, 2024 18.97 19.50 18.95 19.38 19.38 3,278,600
Nov 6, 2024 20.40 20.43 18.69 18.80 18.80 4,942,200
Nov 5, 2024 19.94 20.30 19.80 20.21 20.21 2,317,700
Nov 4, 2024 19.90 20.29 19.86 20.01 20.01 2,189,800
Nov 1, 2024 20.42 20.48 19.79 19.91 19.91 3,388,000
Oct 31, 2024 20.39 20.60 20.22 20.38 20.38 2,903,900
Oct 30, 2024 19.82 20.44 19.78 20.34 20.34 3,633,900
Oct 29, 2024 19.69 20.07 19.54 19.83 19.83 3,459,300
Oct 28, 2024 19.08 19.79 18.97 19.72 19.72 4,054,500
Oct 25, 2024 18.73 19.30 18.71 19.00 19.00 3,705,900
Oct 24, 2024 18.44 18.75 17.90 18.57 18.57 4,836,100
Oct 23, 2024 17.97 18.11 17.70 17.78 17.78 4,063,500
Oct 22, 2024 18.36 18.38 18.08 18.11 18.11 2,365,000
Oct 21, 2024 18.99 19.07 18.40 18.42 18.42 2,862,800
Oct 18, 2024 18.66 19.07 18.57 19.06 19.06 3,722,400
Oct 17, 2024 18.72 18.72 18.54 18.64 18.64 1,962,800
Oct 16, 2024 18.68 18.88 18.62 18.70 18.70 1,960,900
Oct 15, 2024 18.86 19.11 18.59 18.66 18.66 2,272,400
Oct 14, 2024 19.18 19.18 18.57 18.90 18.90 1,928,900
Oct 11, 2024 19.31 19.46 19.18 19.22 19.22 2,236,900
Oct 10, 2024 19.29 19.41 19.20 19.33 19.33 1,768,600
Oct 9, 2024 19.27 19.35 19.16 19.26 19.26 1,274,200
Oct 8, 2024 19.32 19.41 18.94 19.26 19.26 1,283,500
Oct 7, 2024 19.21 19.37 19.00 19.35 19.35 1,189,800
Oct 4, 2024 19.14 19.43 19.12 19.26 19.26 1,809,300
Oct 3, 2024 18.95 19.02 18.69 18.97 18.97 2,080,100
Oct 2, 2024 19.07 19.20 18.93 18.98 18.98 1,447,300
Oct 1, 2024 19.07 19.20 18.83 19.13 19.13 2,121,600
Sep 30, 2024 18.95 19.10 18.82 19.05 19.05 2,039,600
Sep 27, 2024 19.16 19.28 18.86 19.04 19.04 1,685,000
Sep 26, 2024 19.00 19.26 18.88 19.04 19.04 2,285,100
Sep 25, 2024 19.12 19.17 18.72 18.77 18.77 2,016,600
Sep 24, 2024 19.27 19.40 19.12 19.16 19.16 1,715,700
Sep 23, 2024 19.37 19.37 19.02 19.15 19.15 1,888,600
Sep 20, 2024 19.30 19.36 18.95 19.23 19.23 9,397,100
Sep 19, 2024 19.77 19.80 19.34 19.54 19.54 2,501,200
Sep 18, 2024 19.31 19.60 19.18 19.42 19.42 1,921,100
Sep 17, 2024 19.10 19.35 19.00 19.26 19.26 1,376,400
Sep 16, 2024 19.24 19.28 18.96 19.02 19.02 1,949,800
Sep 13, 2024 18.59 19.15 18.59 19.01 19.01 3,445,100
Sep 12, 2024 18.32 18.54 18.26 18.51 18.51 1,510,200
Sep 11, 2024 18.50 18.50 18.01 18.23 18.23 2,253,800
Sep 10, 2024 18.99 18.99 18.46 18.59 18.59 3,179,900
Sep 9, 2024 18.43 19.05 18.16 18.98 18.98 3,531,300
Sep 6, 2024 18.69 18.76 18.35 18.44 18.44 1,497,900
Sep 5, 2024 18.79 18.82 18.51 18.66 18.66 1,542,600
Sep 4, 2024 18.64 18.86 18.51 18.71 18.71 2,279,100
Sep 3, 2024 18.93 18.99 18.64 18.70 18.70 1,864,300
Aug 30, 2024 19.25 19.25 18.91 18.98 18.98 3,682,200
Aug 29, 2024 19.30 19.41 19.07 19.14 19.14 2,399,600
Aug 28, 2024 19.44 19.52 19.25 19.27 19.27 1,778,300
Aug 27, 2024 19.50 19.59 19.42 19.52 19.52 1,441,800
Aug 26, 2024 19.63 19.72 19.49 19.54 19.54 1,348,200
Aug 23, 2024 19.25 19.56 19.25 19.55 19.55 1,661,300
Aug 22, 2024 19.29 19.38 19.15 19.22 19.22 1,960,100
Aug 21, 2024 19.15 19.35 19.03 19.27 19.27 1,794,400
Aug 20, 2024 19.07 19.15 18.96 19.00 19.00 1,625,300
Aug 19, 2024 19.22 19.36 19.05 19.07 19.07 1,944,400
Aug 16, 2024 19.27 19.54 19.20 19.22 19.22 1,411,600
Aug 15, 2024 19.37 19.49 19.17 19.35 19.35 1,309,500
Aug 14, 2024 18.94 19.27 18.94 19.03 19.03 1,744,400
Aug 13, 2024 18.58 18.93 18.50 18.86 18.86 2,152,900
Aug 12, 2024 18.96 19.01 18.55 18.58 18.58 2,161,000
Aug 9, 2024 19.03 19.11 18.79 18.96 18.96 2,599,500
Aug 8, 2024 18.57 19.06 18.57 19.01 19.01 1,959,600
Aug 7, 2024 18.85 19.30 18.52 18.54 18.54 2,441,400
Aug 6, 2024 18.32 19.03 18.27 18.75 18.75 4,672,700
Aug 5, 2024 18.09 18.60 17.90 18.32 18.32 2,818,400
Aug 2, 2024 18.94 19.03 18.65 18.92 18.92 1,723,200
Aug 1, 2024 19.30 19.56 19.14 19.17 19.17 3,176,500
Jul 31, 2024 19.68 19.74 19.25 19.29 19.29 3,001,700
Jul 30, 2024 19.31 19.68 19.18 19.60 19.60 2,588,600
Jul 29, 2024 19.13 19.34 18.90 19.27 19.27 3,209,700
Jul 26, 2024 19.05 19.29 18.84 19.17 19.17 3,452,000
Jul 25, 2024 19.14 19.18 18.75 18.91 18.91 4,762,900
Jul 24, 2024 17.70 19.16 17.59 18.93 18.93 10,195,800
Jul 23, 2024 18.51 18.55 17.07 17.24 17.24 9,929,600
Jul 22, 2024 16.26 19.53 16.01 18.68 18.68 34,912,200
Jul 19, 2024 16.48 16.52 16.22 16.23 16.23 1,980,000
Jul 18, 2024 16.66 16.96 16.53 16.54 16.54 3,526,500
Jul 17, 2024 16.94 17.02 16.64 16.70 16.70 4,738,200
Jul 16, 2024 16.79 17.03 16.61 17.02 17.02 2,669,700
Jul 15, 2024 16.81 16.90 16.60 16.73 16.73 2,733,300
Jul 12, 2024 16.96 16.99 16.77 16.78 16.78 1,508,400
Jul 11, 2024 16.40 16.85 16.40 16.85 16.85 3,685,000
Jul 10, 2024 16.03 16.32 16.02 16.31 16.31 2,614,000
Jul 9, 2024 16.19 16.24 15.87 16.02 16.02 2,915,600
Jul 8, 2024 16.22 16.41 16.16 16.23 16.23 2,939,100
Jul 5, 2024 16.33 16.33 15.94 16.17 16.17 5,006,500
Jul 3, 2024 16.31 16.39 16.09 16.38 16.38 2,104,000
Jul 2, 2024 16.21 16.36 16.13 16.25 16.25 2,527,300
Jul 1, 2024 16.33 16.33 16.13 16.22 16.22 2,973,400
Jun 28, 2024 16.35 16.46 16.18 16.26 16.26 4,037,000
Jun 27, 2024 16.21 16.51 16.08 16.31 16.31 3,409,700
Jun 26, 2024 16.50 16.55 16.19 16.23 16.23 4,447,400
Jun 25, 2024 17.21 17.23 16.47 16.49 16.49 5,014,700
Jun 24, 2024 17.74 17.83 17.15 17.22 17.22 5,359,200
Jun 21, 2024 17.18 17.91 17.02 17.82 17.82 28,525,300
Jun 20, 2024 17.06 17.20 16.96 17.11 17.11 2,108,700
Jun 18, 2024 17.16 17.27 16.90 17.07 17.07 2,429,300
Jun 17, 2024 17.17 17.30 16.98 17.19 17.19 2,075,400
Jun 14, 2024 16.98 17.25 16.91 17.23 17.23 2,942,600
Jun 13, 2024 17.30 17.35 16.99 17.06 17.06 2,831,400
Jun 12, 2024 17.56 17.66 17.26 17.32 17.32 2,097,900
Jun 11, 2024 17.39 17.41 17.11 17.33 17.33 2,323,200
Jun 10, 2024 17.52 17.66 17.42 17.47 17.47 2,290,700
Jun 7, 2024 17.68 17.80 17.59 17.61 17.61 2,160,800
Jun 6, 2024 17.57 17.80 17.49 17.77 17.77 1,823,300
Jun 5, 2024 17.68 17.72 17.31 17.62 17.62 2,165,900
Jun 4, 2024 17.78 17.88 17.63 17.68 17.68 2,031,500
Jun 3, 2024 17.83 17.97 17.77 17.83 17.83 2,623,200
May 31, 2024 17.50 17.81 17.46 17.79 17.79 3,027,600
May 30, 2024 17.56 17.63 17.41 17.48 17.48 2,455,900
May 29, 2024 17.63 17.71 17.41 17.55 17.55 3,500,900
May 28, 2024 17.58 17.74 17.38 17.72 17.72 4,371,400
May 24, 2024 17.65 17.69 17.39 17.58 17.58 3,231,000
May 23, 2024 17.88 17.88 17.36 17.53 17.53 3,371,000
May 22, 2024 18.18 18.25 17.86 17.88 17.88 3,341,300
May 21, 2024 18.30 18.36 18.11 18.27 18.27 3,078,700
May 20, 2024 18.60 18.69 18.30 18.34 18.34 2,715,100
May 17, 2024 18.61 18.70 18.51 18.62 18.62 1,599,200
May 16, 2024 18.83 18.89 18.65 18.69 18.69 1,844,900
May 15, 2024 19.11 19.15 18.72 18.80 18.80 2,675,200
May 14, 2024 18.89 19.08 18.73 19.04 19.04 3,031,600
May 13, 2024 18.86 18.98 18.75 18.79 18.79 3,091,500
May 10, 2024 18.90 18.90 18.60 18.66 18.66 2,323,200
May 9, 2024 18.79 19.04 18.77 18.87 18.87 2,462,500
May 8, 2024 18.61 18.94 18.59 18.75 18.75 3,147,200
May 7, 2024 18.72 18.99 18.70 18.72 18.72 3,150,000
May 6, 2024 18.62 18.93 18.60 18.67 18.67 2,956,300
May 3, 2024 18.52 18.75 18.45 18.45 18.45 2,231,200
May 2, 2024 18.22 18.53 18.20 18.43 18.43 2,368,200
May 1, 2024 18.32 18.36 17.92 18.08 18.08 2,946,300
Apr 30, 2024 18.38 18.52 18.21 18.32 18.32 3,540,100
Apr 29, 2024 18.36 18.65 18.31 18.49 18.49 2,358,400
Apr 26, 2024 18.42 18.54 18.29 18.36 18.36 3,032,200
Apr 25, 2024 19.13 19.13 17.98 18.47 18.47 4,165,000
Apr 24, 2024 19.22 20.07 19.08 19.18 19.18 6,388,200
Apr 23, 2024 18.63 18.93 18.53 18.73 18.73 3,709,400
Apr 22, 2024 18.17 18.65 18.08 18.62 18.62 3,633,100
Apr 19, 2024 18.02 18.25 17.99 18.05 18.05 1,971,800
Apr 18, 2024 18.13 18.18 18.02 18.17 18.17 3,636,800
Apr 17, 2024 18.08 18.17 17.94 18.05 18.05 2,450,400
Apr 16, 2024 18.01 18.20 17.95 17.97 17.97 2,818,300
Apr 15, 2024 18.56 18.63 18.07 18.09 18.09 2,677,700
Apr 12, 2024 18.40 18.61 18.36 18.43 18.43 1,874,400
Apr 11, 2024 18.69 18.86 18.36 18.56 18.56 2,983,000
Apr 10, 2024 18.92 18.97 18.63 18.69 18.69 4,448,800
Apr 9, 2024 19.34 19.47 19.14 19.16 19.16 1,542,300
Apr 8, 2024 19.29 19.54 19.27 19.35 19.35 1,559,200
Apr 5, 2024 19.50 19.58 19.23 19.31 19.31 1,935,300
Apr 4, 2024 19.58 19.81 19.35 19.51 19.51 2,520,500
Apr 3, 2024 19.60 19.73 19.36 19.38 19.38 2,333,700
Apr 2, 2024 19.56 19.66 19.36 19.62 19.62 3,046,000
Apr 1, 2024 19.72 19.88 19.61 19.68 19.68 1,941,500
Mar 28, 2024 19.76 19.83 19.68 19.81 19.81 1,833,800
Mar 27, 2024 19.50 19.76 19.49 19.76 19.76 1,632,300
Mar 26, 2024 19.47 19.47 19.35 19.40 19.40 2,131,500
Mar 25, 2024 19.49 19.49 19.21 19.35 19.35 1,370,700
Mar 22, 2024 19.61 19.70 19.29 19.44 19.44 2,259,800
Mar 21, 2024 19.58 19.79 19.49 19.71 19.71 2,001,100
Mar 20, 2024 19.88 19.88 19.30 19.54 19.54 2,509,300
Mar 19, 2024 19.33 19.95 19.33 19.89 19.89 3,578,400
Mar 18, 2024 19.12 19.51 19.07 19.34 19.34 2,942,400
Mar 15, 2024 19.24 19.70 19.13 19.17 19.17 9,872,500
Mar 14, 2024 20.20 20.21 19.17 19.27 19.27 4,800,200
Mar 13, 2024 20.29 20.48 20.17 20.20 20.20 2,765,000
Mar 12, 2024 20.11 20.30 19.92 20.27 20.27 2,832,500
Mar 11, 2024 19.77 20.25 19.57 20.12 20.12 3,072,500
Mar 8, 2024 19.71 19.85 19.67 19.79 19.79 2,243,700
Mar 7, 2024 19.45 19.79 19.25 19.55 19.55 2,337,500
Mar 6, 2024 19.46 19.65 19.35 19.39 19.39 1,485,700
Mar 5, 2024 19.24 19.43 19.08 19.36 19.36 1,738,500
Mar 4, 2024 19.56 19.59 19.30 19.34 19.34 1,758,100
Mar 1, 2024 19.60 19.72 19.32 19.52 19.52 2,150,600
Feb 29, 2024 19.70 19.88 19.65 19.70 19.70 2,617,400
Feb 28, 2024 19.49 19.86 19.43 19.66 19.66 3,096,700
Feb 27, 2024 19.60 19.65 19.48 19.61 19.61 1,980,100
Feb 26, 2024 19.61 19.71 19.33 19.46 19.46 2,427,900
Feb 23, 2024 19.76 19.86 19.61 19.63 19.63 3,196,600
Feb 22, 2024 19.76 19.92 19.66 19.72 19.72 2,832,800
Feb 21, 2024 19.30 19.71 19.29 19.66 19.66 3,740,500
Feb 20, 2024 19.07 19.55 19.00 19.34 19.34 4,015,600
Feb 16, 2024 18.95 19.51 18.81 19.25 19.25 3,136,000
Feb 15, 2024 19.34 19.49 18.97 19.02 19.02 2,761,000
Feb 14, 2024 18.98 19.30 18.92 19.29 19.29 4,281,400
Feb 13, 2024 18.61 18.89 18.41 18.84 18.84 4,933,200
Feb 12, 2024 18.93 19.25 18.88 19.17 19.17 5,121,800
Feb 9, 2024 18.84 19.01 18.44 18.89 18.89 5,311,200
Feb 8, 2024 19.01 19.34 18.51 18.87 18.87 7,507,200
Feb 7, 2024 18.52 18.87 18.35 18.81 18.81 4,644,100
Feb 6, 2024 18.50 18.72 18.39 18.52 18.52 4,471,400
Feb 5, 2024 18.59 18.68 18.31 18.47 18.47 2,915,500
Feb 2, 2024 18.79 19.19 18.54 19.02 19.02 5,697,900
Feb 1, 2024 17.96 18.36 17.88 18.27 18.27 3,558,900
Jan 31, 2024 18.17 18.34 17.83 17.89 17.89 2,325,500
Jan 30, 2024 18.24 18.48 18.15 18.16 18.16 2,243,800
Jan 29, 2024 18.35 18.40 18.14 18.32 18.32 2,570,400
Jan 26, 2024 18.26 18.67 18.22 18.35 18.35 3,391,500
Jan 25, 2024 17.96 18.19 17.80 18.10 18.10 3,614,700
Jan 24, 2024 17.86 17.89 17.69 17.84 17.84 2,021,800
Jan 23, 2024 17.86 18.02 17.69 17.82 17.82 1,680,500
Jan 22, 2024 17.98 18.04 17.67 17.79 17.79 2,178,500
Jan 19, 2024 17.68 17.91 17.49 17.87 17.87 3,429,000
Jan 18, 2024 17.53 17.71 17.38 17.67 17.67 2,183,800
Jan 17, 2024 17.19 17.66 16.98 17.41 17.41 4,874,600
Jan 16, 2024 18.06 18.17 17.66 17.88 17.88 2,777,300
Jan 12, 2024 18.41 18.55 18.18 18.25 18.25 2,477,400
Jan 11, 2024 18.42 18.52 18.21 18.29 18.29 1,623,000

Related Tickers

HAS Hasbro, Inc.
57.04
-0.12%
 
FNKO Funko, Inc.
14.38
-0.83%
 
JAKK JAKKS Pacific, Inc.
27.73
-2.50%
 
YETI YETI Holdings, Inc.
38.19
+2.03%
 
LUCK Lucky Strike Entertainment Corporation
10.41
-0.29%
 
TOY.TO Spin Master Corp.
31.75
-1.46%
 
XPOF Xponential Fitness, Inc.
14.95
+1.84%
 
LTH Life Time Group Holdings, Inc.
23.61
+0.13%
 
FUN Six Flags Entertainment Corporation
46.37
-1.34%
 
CUK Carnival Corporation & plc
21.92
+0.23%