NASDAQ:MAT
Mattel Stock Price (Quote)
$19.81
+0.0500 (+0.253%)
At Close: Mar 28, 2024
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 |