The closing price for Mattel (MAT) last year was $18.88, on December 29, 2023. It was up 5.5% for the year. The latest price is $18.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $19.07 | $19.23 | $18.75 | $18.88 | 1,718,440 |
December 28 2023 | $18.94 | $19.15 | $18.86 | $19.13 | 2,034,003 |
December 27 2023 | $19.10 | $19.16 | $18.93 | $18.99 | 1,800,824 |
December 26 2023 | $19.12 | $19.19 | $19.02 | $19.10 | 1,386,604 |
December 22 2023 | $19.01 | $19.21 | $18.91 | $19.12 | 1,525,323 |
December 21 2023 | $18.94 | $19.08 | $18.85 | $19.05 | 1,745,067 |
December 20 2023 | $19.24 | $19.35 | $18.71 | $18.77 | 3,321,883 |
December 19 2023 | $19.45 | $19.57 | $19.24 | $19.29 | 1,822,406 |
December 18 2023 | $19.04 | $19.37 | $18.93 | $19.36 | 2,307,585 |
December 15 2023 | $19.10 | $19.16 | $18.78 | $19.03 | 5,509,333 |
December 14 2023 | $19.32 | $19.72 | $18.97 | $19.08 | 2,868,034 |
December 13 2023 | $18.60 | $19.21 | $18.45 | $19.00 | 3,104,654 |
December 12 2023 | $18.51 | $18.70 | $18.19 | $18.59 | 6,398,782 |
December 11 2023 | $18.87 | $18.96 | $18.58 | $18.91 | 2,559,110 |
December 08 2023 | $19.03 | $19.20 | $18.85 | $18.90 | 3,890,563 |
December 07 2023 | $19.01 | $19.17 | $18.85 | $19.10 | 1,777,411 |
December 06 2023 | $19.00 | $19.25 | $18.91 | $18.97 | 1,832,110 |
December 05 2023 | $19.39 | $19.45 | $18.90 | $18.90 | 2,049,046 |
December 04 2023 | $19.41 | $19.71 | $19.38 | $19.50 | 2,011,821 |
December 01 2023 | $19.00 | $19.49 | $18.93 | $19.48 | 1,663,218 |
November 30 2023 | $19.17 | $19.28 | $18.94 | $19.00 | 1,860,163 |
November 29 2023 | $19.00 | $19.26 | $18.94 | $19.16 | 2,285,327 |
November 28 2023 | $18.67 | $19.05 | $18.57 | $18.92 | 1,898,338 |
November 27 2023 | $18.66 | $18.80 | $18.49 | $18.71 | 1,773,636 |
November 24 2023 | $18.50 | $18.78 | $18.41 | $18.77 | 870,802 |
Daily pricing data for Mattel dates back to 11/5/1984, and may be incomplete.
