Mattel Inc (MAT) Historical Stock Data
18.43 ↑0.17 (0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAT is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-01-08 | 18.11 | 18.43 | ↑$0.32 (1.77%) | 17.99 | 18.47 | 2.52M |
| 2025-01-07 | 18.37 | 18.26 | ↓$0.11 (-0.60%) | 17.99 | 18.49 | 2.71M |
| 2025-01-06 | 18.06 | 18.33 | ↑$0.27 (1.50%) | 18.04 | 18.63 | 3.56M |
| 2025-01-03 | 17.75 | 17.94 | ↑$0.19 (1.07%) | 17.71 | 17.98 | 1.54M |
| 2025-01-02 | 17.78 | 17.73 | ↓$0.05 (-0.28%) | 17.60 | 17.93 | 1.43M |
| 2024-12-31 | 17.72 | 17.73 | ↑$0.01 (0.06%) | 17.57 | 17.82 | 2.04M |
| 2024-12-30 | 17.83 | 17.68 | ↓$0.15 (-0.84%) | 17.58 | 17.90 | 1.25M |
| 2024-12-27 | 17.94 | 17.96 | ↑$0.02 (0.11%) | 17.90 | 18.19 | 1.51M |
| 2024-12-26 | 17.85 | 18.00 | ↑$0.15 (0.84%) | 17.78 | 18.09 | 2.16M |
| 2024-12-24 | 17.89 | 17.94 | ↑$0.05 (0.31%) | 17.74 | 17.95 | 1.15M |
| 2024-12-23 | 17.77 | 17.82 | ↑$0.05 (0.28%) | 17.58 | 17.88 | 2.24M |
| 2024-12-20 | 17.62 | 17.86 | ↑$0.24 (1.36%) | 17.58 | 17.99 | 14.45M |
| 2024-12-19 | 18.14 | 17.81 | ↓$0.33 (-1.82%) | 17.67 | 18.32 | 3.30M |
| 2024-12-18 | 18.62 | 18.15 | ↓$0.47 (-2.52%) | 18.10 | 18.87 | 2.30M |
| 2024-12-17 | 18.85 | 18.66 | ↓$0.19 (-1.01%) | 18.50 | 19.01 | 2.11M |
| 2024-12-16 | 18.83 | 18.87 | ↑$0.04 (0.21%) | 18.77 | 19.18 | 2.75M |
| 2024-12-13 | 19.22 | 18.87 | ↓$0.35 (-1.82%) | 18.71 | 19.31 | 2.10M |
| 2024-12-12 | 19.11 | 19.32 | ↑$0.21 (1.10%) | 19.00 | 19.37 | 1.60M |
| 2024-12-11 | 19.11 | 19.19 | ↑$0.08 (0.42%) | 18.96 | 19.23 | 1.88M |
| 2024-12-10 | 19.07 | 19.03 | ↓$0.04 (-0.21%) | 18.99 | 19.44 | 2.03M |
| 2024-12-09 | 19.44 | 19.13 | ↓$0.31 (-1.59%) | 19.11 | 19.47 | 1.59M |
| 2024-12-06 | 19.92 | 19.36 | ↓$0.56 (-2.81%) | 19.33 | 20.00 | 2.24M |
| 2024-12-05 | 19.79 | 19.76 | ↓$0.03 (-0.15%) | 19.69 | 19.95 | 2.17M |
| 2024-12-04 | 18.71 | 19.86 | ↑$1.15 (6.15%) | 18.62 | 20.22 | 5.95M |
| 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 |
Create an account or log in to view more rows.
$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
$MAT bull flag
breakout!