The closing price for Mattel (MAT) this year is $18.87, yesterday. It is up 0.4% for the year. The latest price is $18.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 16 2024 | $18.83 | $19.18 | $18.77 | $18.87 | 2,748,626 |
December 13 2024 | $19.22 | $19.31 | $18.71 | $18.87 | 2,103,933 |
December 12 2024 | $19.11 | $19.37 | $19.00 | $19.32 | 1,601,899 |
December 11 2024 | $19.11 | $19.23 | $18.96 | $19.19 | 1,883,865 |
December 10 2024 | $19.07 | $19.44 | $18.99 | $19.03 | 2,029,041 |
December 09 2024 | $19.44 | $19.47 | $19.11 | $19.13 | 1,593,937 |
December 06 2024 | $19.92 | $20.00 | $19.33 | $19.36 | 2,242,954 |
December 05 2024 | $19.79 | $19.95 | $19.69 | $19.76 | 2,169,262 |
December 04 2024 | $18.71 | $20.22 | $18.62 | $19.86 | 5,947,246 |
December 03 2024 | $18.92 | $18.94 | $18.69 | $18.80 | 2,232,421 |
December 02 2024 | $18.93 | $19.19 | $18.79 | $18.92 | 2,617,729 |
November 29 2024 | $18.90 | $19.10 | $18.88 | $19.02 | 1,504,225 |
November 27 2024 | $18.79 | $18.90 | $18.62 | $18.75 | 3,023,615 |
November 26 2024 | $19.09 | $19.09 | $18.41 | $18.63 | 3,844,867 |
November 25 2024 | $18.95 | $19.45 | $18.92 | $19.07 | 4,703,262 |
November 22 2024 | $18.50 | $18.71 | $18.35 | $18.69 | 12,358,310 |
November 21 2024 | $18.37 | $18.55 | $18.26 | $18.38 | 10,050,100 |
November 20 2024 | $18.24 | $18.52 | $18.16 | $18.35 | 6,821,126 |
November 19 2024 | $18.25 | $18.57 | $17.96 | $18.31 | 5,456,272 |
November 18 2024 | $18.62 | $18.70 | $18.36 | $18.42 | 2,833,965 |
November 15 2024 | $19.02 | $19.19 | $18.65 | $18.67 | 2,687,507 |
November 14 2024 | $18.78 | $19.18 | $18.78 | $18.99 | 1,682,670 |
November 13 2024 | $18.97 | $19.18 | $18.77 | $18.79 | 2,474,257 |
November 12 2024 | $19.28 | $19.38 | $18.80 | $18.84 | 3,129,925 |
November 11 2024 | $19.61 | $19.74 | $19.40 | $19.45 | 1,989,468 |
Daily pricing data for Mattel dates back to 11/5/1984, and may be incomplete.
