Range Low Price High Price Comment
30 days $19.07 $20.48 Thursday, 28th Mar 2024 MAT stock ended at $19.81. This is 0.253% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.762% from a day low at $19.68 to a day high of $19.83.
90 days $16.98 $20.48
52 weeks $16.20 $22.64

Historical Mattel prices

Date Open High Low Close Volume
2024-03-28 $19.76 $19.83 $19.68 $19.81 1 645 995
2024-03-27 $19.50 $19.76 $19.49 $19.76 1 600 392
2024-03-26 $19.47 $19.47 $19.35 $19.40 1 629 456
2024-03-25 $19.49 $19.49 $19.21 $19.35 1 332 879
2024-03-22 $19.61 $19.70 $19.29 $19.44 2 165 338
2024-03-21 $19.58 $19.79 $19.50 $19.71 1 961 456
2024-03-20 $19.88 $19.88 $19.30 $19.54 2 460 075
2024-03-19 $19.33 $19.95 $19.33 $19.89 3 515 471
2024-03-18 $19.12 $19.51 $19.07 $19.34 2 778 696
2024-03-15 $19.24 $19.70 $19.13 $19.17 9 821 235
2024-03-14 $20.20 $20.21 $19.17 $19.27 4 723 924
2024-03-13 $20.29 $20.48 $20.17 $20.20 2 741 710
2024-03-12 $20.11 $20.30 $19.92 $20.27 2 832 153
2024-03-11 $19.77 $20.24 $19.57 $20.12 3 027 874
2024-03-08 $19.71 $19.85 $19.68 $19.79 2 214 129
2024-03-07 $19.45 $19.79 $19.25 $19.55 2 335 299
2024-03-06 $19.46 $19.65 $19.35 $19.39 1 461 725
2024-03-05 $19.24 $19.43 $19.09 $19.36 1 738 017
2024-03-04 $19.56 $19.59 $19.31 $19.34 1 757 737
2024-03-01 $19.60 $19.72 $19.32 $19.52 2 111 679
2024-02-29 $19.70 $19.88 $19.65 $19.70 2 403 371
2024-02-28 $19.49 $19.85 $19.43 $19.66 3 061 075
2024-02-27 $19.60 $19.65 $19.48 $19.61 1 925 288
2024-02-26 $19.61 $19.71 $19.33 $19.46 2 324 403
2024-02-23 $19.76 $19.87 $19.61 $19.63 3 195 797
Click to get the best stock tips daily for free!