Mattel Inc (MAT) Historical Stock Data
18.62 ↑0.57 (3.16%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MAT is down -0.17% a day on average. There have been 13 days where Mattel Inc closed green and 17 days where MAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 18.17 | 18.62 | ↑$0.45 (2.48%) | 18.08 | 18.65 | 3.63M |
| 2024-04-19 | 18.02 | 18.05 | ↑$0.03 (0.17%) | 17.99 | 18.25 | 1.97M |
| 2024-04-18 | 18.13 | 18.17 | ↑$0.04 (0.22%) | 18.03 | 18.19 | 3.64M |
| 2024-04-17 | 18.08 | 18.05 | ↓$0.03 (-0.17%) | 17.94 | 18.17 | 2.45M |
| 2024-04-16 | 18.01 | 17.97 | ↓$0.04 (-0.22%) | 17.95 | 18.20 | 2.82M |
| 2024-04-15 | 18.56 | 18.09 | ↓$0.47 (-2.53%) | 18.07 | 18.63 | 2.68M |
| 2024-04-12 | 18.40 | 18.43 | ↑$0.03 (0.16%) | 18.36 | 18.62 | 1.87M |
| 2024-04-11 | 18.69 | 18.56 | ↓$0.13 (-0.70%) | 18.36 | 18.86 | 2.98M |
| 2024-04-10 | 18.92 | 18.69 | ↓$0.23 (-1.22%) | 18.63 | 18.97 | 4.45M |
| 2024-04-09 | 19.34 | 19.16 | ↓$0.18 (-0.93%) | 19.14 | 19.47 | 1.54M |
| 2024-04-08 | 19.29 | 19.35 | ↑$0.06 (0.31%) | 19.28 | 19.54 | 1.56M |
| 2024-04-05 | 19.50 | 19.31 | ↓$0.19 (-0.97%) | 19.23 | 19.58 | 1.94M |
| 2024-04-04 | 19.58 | 19.51 | ↓$0.07 (-0.36%) | 19.35 | 19.81 | 2.52M |
| 2024-04-03 | 19.60 | 19.38 | ↓$0.22 (-1.12%) | 19.36 | 19.73 | 2.33M |
| 2024-04-02 | 19.56 | 19.62 | ↑$0.06 (0.31%) | 19.36 | 19.66 | 3.05M |
| 2024-04-01 | 19.72 | 19.68 | ↓$0.04 (-0.20%) | 19.61 | 19.88 | 1.94M |
| 2024-03-28 | 19.76 | 19.81 | ↑$0.05 (0.25%) | 19.68 | 19.83 | 1.83M |
| 2024-03-27 | 19.50 | 19.76 | ↑$0.26 (1.33%) | 19.49 | 19.76 | 1.63M |
| 2024-03-26 | 19.47 | 19.40 | ↓$0.07 (-0.36%) | 19.35 | 19.47 | 2.13M |
| 2024-03-25 | 19.49 | 19.35 | ↓$0.14 (-0.72%) | 19.21 | 19.49 | 1.37M |
| 2024-03-22 | 19.61 | 19.44 | ↓$0.17 (-0.87%) | 19.29 | 19.70 | 2.26M |
| 2024-03-21 | 19.58 | 19.71 | ↑$0.13 (0.66%) | 19.49 | 19.79 | 2M |
| 2024-03-20 | 19.88 | 19.54 | ↓$0.34 (-1.71%) | 19.30 | 19.88 | 2.51M |
| 2024-03-19 | 19.33 | 19.89 | ↑$0.56 (2.90%) | 19.33 | 19.95 | 3.58M |
| 2024-03-18 | 19.12 | 19.34 | ↑$0.22 (1.15%) | 19.07 | 19.51 | 2.94M |
| 2024-03-15 | 19.24 | 19.17 | ↓$0.07 (-0.36%) | 19.13 | 19.70 | 9.87M |
| 2024-03-14 | 20.20 | 19.27 | ↓$0.93 (-4.60%) | 19.17 | 20.21 | 4.80M |
| 2024-03-13 | 20.29 | 20.20 | ↓$0.09 (-0.44%) | 20.17 | 20.48 | 2.76M |
| 2024-03-12 | 20.11 | 20.27 | ↑$0.16 (0.80%) | 19.92 | 20.30 | 2.83M |
| 2024-03-11 | 19.77 | 20.12 | ↑$0.35 (1.77%) | 19.57 | 20.25 | 3.07M |
Create an account or log in to view more rows.
$MAT I warned everyone this company sucks
$MAT yeah we're going green today
$MAT we had no volume for days before the last big rip
$MAT Fuk the 1% even though i feel like the 1%
$MAT Mindset is key
$MAT we back boys
$MAT up we go
$MAT hint hint this is when you buy a few
$MAT Guys when can we expect that 30% drop?
$MAT ready to explode