Mattel Inc (MAT) Historical Stock Data
17.24 ↓0.03 (-0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAT is up 0.01% a day on average. There have been 15 days where Mattel Inc closed green and 15 days where MAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 17.38 | 17.24 | ↓$0.14 (-0.81%) | 17.17 | 17.50 | 3.03M |
| 2025-05-08 | 17.59 | 17.27 | ↓$0.32 (-1.82%) | 16.51 | 17.73 | 7.66M |
| 2025-05-07 | 16.84 | 17.43 | ↑$0.59 (3.50%) | 16.66 | 17.52 | 8.26M |
| 2025-05-06 | 15.99 | 16.65 | ↑$0.66 (4.16%) | 15.75 | 16.94 | 7.80M |
| 2025-05-05 | 16.13 | 16.20 | ↑$0.07 (0.43%) | 16.11 | 16.43 | 5.68M |
| 2025-05-02 | 16.15 | 16.38 | ↑$0.23 (1.42%) | 15.98 | 16.42 | 5.88M |
| 2025-05-01 | 15.88 | 15.87 | ↓$0.01 (-0.03%) | 15.74 | 16.12 | 4.81M |
| 2025-04-30 | 15.61 | 15.89 | ↑$0.28 (1.79%) | 15.34 | 15.92 | 3.94M |
| 2025-04-29 | 15.63 | 15.75 | ↑$0.12 (0.77%) | 15.58 | 15.94 | 3.06M |
| 2025-04-28 | 15.75 | 15.72 | ↓$0.03 (-0.19%) | 15.59 | 16.01 | 3.76M |
| 2025-04-25 | 15.85 | 15.68 | ↓$0.17 (-1.07%) | 15.48 | 15.85 | 3.69M |
| 2025-04-24 | 15.40 | 15.77 | ↑$0.37 (2.40%) | 15.40 | 15.90 | 5.12M |
| 2025-04-23 | 15.12 | 15.25 | ↑$0.13 (0.86%) | 15.01 | 15.86 | 6.09M |
| 2025-04-22 | 14.78 | 14.58 | ↓$0.20 (-1.35%) | 14.53 | 15.02 | 3.98M |
| 2025-04-21 | 14.65 | 14.55 | ↓$0.10 (-0.68%) | 14.26 | 14.72 | 3.58M |
| 2025-04-17 | 14.62 | 14.83 | ↑$0.21 (1.44%) | 14.52 | 14.96 | 4.77M |
| 2025-04-16 | 14.95 | 14.64 | ↓$0.31 (-2.07%) | 14.49 | 15.03 | 5.25M |
| 2025-04-15 | 15.16 | 14.92 | ↓$0.24 (-1.58%) | 14.75 | 15.43 | 4.28M |
| 2025-04-14 | 15.36 | 15.24 | ↓$0.12 (-0.78%) | 14.80 | 15.54 | 5.64M |
| 2025-04-11 | 14.56 | 15.04 | ↑$0.48 (3.30%) | 13.95 | 15.04 | 6.03M |
| 2025-04-10 | 15.31 | 14.77 | ↓$0.54 (-3.53%) | 14.26 | 15.34 | 6.14M |
| 2025-04-09 | 14.39 | 15.86 | ↑$1.47 (10.22%) | 14.06 | 16.23 | 9.35M |
| 2025-04-08 | 16.39 | 14.69 | ↓$1.70 (-10.37%) | 14.57 | 16.39 | 5.60M |
| 2025-04-07 | 15.97 | 15.78 | ↓$0.19 (-1.19%) | 15.52 | 16.92 | 7.02M |
| 2025-04-04 | 16.00 | 16.45 | ↑$0.45 (2.81%) | 15.44 | 16.78 | 10.12M |
| 2025-04-03 | 18.57 | 16.58 | ↓$1.99 (-10.72%) | 16.57 | 18.61 | 9.85M |
| 2025-04-02 | 19.30 | 19.87 | ↑$0.57 (2.95%) | 19.23 | 19.91 | 2.99M |
| 2025-04-01 | 19.42 | 19.43 | ↑$0.01 (0.05%) | 19.29 | 19.66 | 2.77M |
| 2025-03-31 | 19.13 | 19.43 | ↑$0.30 (1.57%) | 19.01 | 19.54 | 3.32M |
| 2025-03-28 | 19.56 | 19.30 | ↓$0.26 (-1.33%) | 19.21 | 19.64 | 2.37M |
Create an account or log in to view more rows.
$MAT Nothing but time to wait
$MAT Holding.
$MAT don’t be boring today beast
$MAT let's gooooooo
$MAT ADDING MORE…
$MAT I’m selling y’all have fun bag holding
$MAT has just been halted from trading due to volatility.
$MAT bull trap confirmed
$MAT Free money indeed??
$MAT power hour will be fucking crazy