Mattel Inc (MAT) Historical Stock Data
18.80 ↓0.12 (-0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAT is down -0.14% a day on average. There have been 16 days where Mattel Inc closed green and 14 days where MAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 18.92 | 18.80 | ↓$0.12 (-0.63%) | 18.69 | 18.94 | 2.23M |
| 2024-12-02 | 18.93 | 18.92 | ↓$0.01 (-0.05%) | 18.79 | 19.19 | 2.62M |
| 2024-11-29 | 18.90 | 19.02 | ↑$0.12 (0.63%) | 18.88 | 19.10 | 1.50M |
| 2024-11-27 | 18.79 | 18.75 | ↓$0.04 (-0.21%) | 18.62 | 18.90 | 3.02M |
| 2024-11-26 | 19.09 | 18.63 | ↓$0.46 (-2.38%) | 18.41 | 19.09 | 3.84M |
| 2024-11-25 | 18.95 | 19.07 | ↑$0.12 (0.63%) | 18.92 | 19.45 | 4.70M |
| 2024-11-22 | 18.50 | 18.69 | ↑$0.19 (1.03%) | 18.35 | 18.71 | 12.36M |
| 2024-11-21 | 18.37 | 18.38 | ↑$0.01 (0.05%) | 18.26 | 18.55 | 10.05M |
| 2024-11-20 | 18.24 | 18.35 | ↑$0.11 (0.60%) | 18.16 | 18.52 | 6.82M |
| 2024-11-19 | 18.25 | 18.31 | ↑$0.06 (0.33%) | 17.96 | 18.57 | 5.46M |
| 2024-11-18 | 18.62 | 18.42 | ↓$0.20 (-1.07%) | 18.36 | 18.70 | 2.83M |
| 2024-11-15 | 19.02 | 18.67 | ↓$0.35 (-1.84%) | 18.65 | 19.19 | 2.69M |
| 2024-11-14 | 18.78 | 18.99 | ↑$0.21 (1.12%) | 18.78 | 19.18 | 1.68M |
| 2024-11-13 | 18.97 | 18.79 | ↓$0.18 (-0.95%) | 18.77 | 19.18 | 2.47M |
| 2024-11-12 | 19.28 | 18.84 | ↓$0.44 (-2.28%) | 18.80 | 19.38 | 3.13M |
| 2024-11-11 | 19.61 | 19.45 | ↓$0.16 (-0.82%) | 19.40 | 19.74 | 1.99M |
| 2024-11-08 | 19.27 | 19.55 | ↑$0.28 (1.45%) | 19.21 | 19.92 | 2.47M |
| 2024-11-07 | 18.97 | 19.38 | ↑$0.41 (2.16%) | 18.95 | 19.50 | 3.28M |
| 2024-11-06 | 20.40 | 18.80 | ↓$1.60 (-7.84%) | 18.69 | 20.43 | 4.94M |
| 2024-11-05 | 19.94 | 20.21 | ↑$0.27 (1.35%) | 19.80 | 20.30 | 2.32M |
| 2024-11-04 | 19.90 | 20.01 | ↑$0.11 (0.55%) | 19.86 | 20.29 | 2.19M |
| 2024-11-01 | 20.42 | 19.91 | ↓$0.51 (-2.50%) | 19.79 | 20.48 | 3.39M |
| 2024-10-31 | 20.39 | 20.38 | ↓$0.01 (-0.05%) | 20.22 | 20.60 | 2.90M |
| 2024-10-30 | 19.82 | 20.34 | ↑$0.52 (2.62%) | 19.78 | 20.44 | 3.63M |
| 2024-10-29 | 19.69 | 19.83 | ↑$0.14 (0.71%) | 19.54 | 20.07 | 3.46M |
| 2024-10-28 | 19.08 | 19.72 | ↑$0.64 (3.35%) | 18.97 | 19.79 | 4.05M |
| 2024-10-25 | 18.73 | 19.00 | ↑$0.27 (1.44%) | 18.71 | 19.30 | 3.71M |
| 2024-10-24 | 18.44 | 18.57 | ↑$0.13 (0.70%) | 17.90 | 18.75 | 4.84M |
| 2024-10-23 | 17.97 | 17.78 | ↓$0.19 (-1.06%) | 17.70 | 18.11 | 4.06M |
| 2024-10-22 | 18.36 | 18.11 | ↓$0.25 (-1.36%) | 18.08 | 18.38 | 2.37M |
Create an account or log in to view more rows.
$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
$MAT bull flag
breakout!
$MAT I warned everyone this company sucks