-
5 DAY PERFORMANCE
+1.26% -
1 MONTH PERFORMANCE
+3.38% -
3 MONTH PERFORMANCE
+19.29% -
6 MONTH PERFORMANCE
-0.10% -
YEAR-TO-DATE PERFORMANCE
+2.17% -
1 YEAR PERFORMANCE
-6.95%
Mattel, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $19.14 | $19.26 (0.63%) | $19.43 | $19.12 | 1.81 M | $6.59 B |
| 10/03/2024 | $18.95 | $18.97 (0.11%) | $19.02 | $18.69 | 2.08 M | $6.49 B |
| 10/02/2024 | $19.07 | $18.98 (-0.47%) | $19.20 | $18.93 | 1.45 M | $6.49 B |
| 10/01/2024 | $19.07 | $19.13 (0.31%) | $19.20 | $18.83 | 2.12 M | $6.55 B |
| 09/30/2024 | $18.95 | $19.05 (0.53%) | $19.10 | $18.82 | 2.04 M | $6.52 B |
| 09/27/2024 | $19.16 | $19.04 (-0.63%) | $19.28 | $18.86 | 1.69 M | $6.52 B |
| 09/26/2024 | $19.00 | $19.04 (0.21%) | $19.26 | $18.88 | 2.29 M | $6.52 B |
| 09/25/2024 | $19.12 | $18.77 (-1.83%) | $19.17 | $18.72 | 2.02 M | $6.42 B |
| 09/24/2024 | $19.27 | $19.16 (-0.57%) | $19.40 | $19.12 | 1.72 M | $6.56 B |
| 09/23/2024 | $19.37 | $19.15 (-1.14%) | $19.37 | $19.02 | 1.89 M | $6.55 B |
| 09/20/2024 | $19.30 | $19.23 (-0.36%) | $19.36 | $18.95 | 9.40 M | $6.58 B |
| 09/19/2024 | $19.77 | $19.54 (-1.16%) | $19.80 | $19.34 | 2.50 M | $6.69 B |
| 09/18/2024 | $19.31 | $19.42 (0.57%) | $19.60 | $19.18 | 1.92 M | $6.65 B |
| 09/17/2024 | $19.10 | $19.26 (0.84%) | $19.35 | $19.00 | 1.38 M | $6.59 B |
| 09/16/2024 | $19.24 | $19.02 (-1.14%) | $19.28 | $18.96 | 1.95 M | $6.51 B |
| 09/13/2024 | $18.59 | $19.01 (2.26%) | $19.15 | $18.59 | 3.45 M | $6.51 B |
| 09/12/2024 | $18.32 | $18.51 (1.04%) | $18.54 | $18.26 | 1.51 M | $6.33 B |
| 09/11/2024 | $18.50 | $18.23 (-1.46%) | $18.50 | $18.01 | 2.25 M | $6.24 B |
| 09/10/2024 | $18.99 | $18.59 (-2.11%) | $18.99 | $18.46 | 3.18 M | $6.36 B |
| 09/09/2024 | $18.43 | $18.98 (2.98%) | $19.05 | $18.16 | 3.53 M | $6.49 B |
| 09/06/2024 | $18.69 | $18.44 (-1.34%) | $18.76 | $18.35 | 1.50 M | $6.31 B |
| 09/05/2024 | $18.79 | $18.66 (-0.69%) | $18.82 | $18.51 | 1.54 M | $6.39 B |
| 09/04/2024 | $18.64 | $18.71 (0.38%) | $18.86 | $18.51 | 2.28 M | $6.40 B |
| 09/03/2024 | $18.93 | $18.70 (-1.22%) | $18.99 | $18.64 | 1.86 M | $6.40 B |
| 08/30/2024 | $19.25 | $18.98 (-1.4%) | $19.25 | $18.91 | 3.68 M | $6.49 B |
| 08/29/2024 | $19.30 | $19.14 (-0.83%) | $19.41 | $19.07 | 2.40 M | $6.55 B |
| 08/28/2024 | $19.44 | $19.27 (-0.87%) | $19.52 | $19.25 | 1.78 M | $6.59 B |
| 08/27/2024 | $19.50 | $19.52 (0.1%) | $19.59 | $19.42 | 1.44 M | $6.68 B |
| 08/26/2024 | $19.63 | $19.54 (-0.46%) | $19.72 | $19.49 | 1.35 M | $6.69 B |
| 08/23/2024 | $19.25 | $19.55 (1.56%) | $19.56 | $19.25 | 1.66 M | $6.69 B |
| 08/22/2024 | $19.29 | $19.22 (-0.36%) | $19.38 | $19.15 | 1.96 M | $6.58 B |
| 08/21/2024 | $19.15 | $19.27 (0.63%) | $19.35 | $19.03 | 1.79 M | $6.59 B |
| 08/20/2024 | $19.07 | $19.00 (-0.37%) | $19.15 | $18.96 | 1.63 M | $6.50 B |
| 08/19/2024 | $19.22 | $19.07 (-0.78%) | $19.36 | $19.05 | 1.94 M | $6.53 B |
| 08/16/2024 | $19.27 | $19.22 (-0.26%) | $19.54 | $19.20 | 1.41 M | $6.58 B |
| 08/15/2024 | $19.37 | $19.35 (-0.1%) | $19.49 | $19.17 | 1.31 M | $6.62 B |
| 08/14/2024 | $18.94 | $19.03 (0.48%) | $19.27 | $18.94 | 1.74 M | $6.51 B |
| 08/13/2024 | $18.58 | $18.86 (1.51%) | $18.93 | $18.50 | 2.15 M | $6.45 B |
| 08/12/2024 | $18.96 | $18.58 (-2%) | $19.01 | $18.55 | 2.16 M | $6.36 B |
| 08/09/2024 | $19.03 | $18.96 (-0.37%) | $19.11 | $18.79 | 2.60 M | $6.49 B |
| 08/08/2024 | $18.57 | $19.01 (2.37%) | $19.06 | $18.57 | 1.96 M | $6.51 B |
| 08/07/2024 | $18.85 | $18.54 (-1.64%) | $19.30 | $18.52 | 2.44 M | $6.34 B |
| 08/06/2024 | $18.32 | $18.75 (2.35%) | $19.03 | $18.27 | 4.67 M | $6.42 B |
| 08/05/2024 | $18.09 | $18.32 (1.27%) | $18.60 | $17.90 | 2.82 M | $6.27 B |
| 08/02/2024 | $18.94 | $18.92 (-0.11%) | $19.03 | $18.65 | 1.72 M | $6.47 B |
| 08/01/2024 | $19.30 | $19.17 (-0.67%) | $19.56 | $19.14 | 3.18 M | $6.56 B |
| 07/31/2024 | $19.68 | $19.29 (-1.98%) | $19.74 | $19.25 | 3.00 M | $6.60 B |
| 07/30/2024 | $19.31 | $19.60 (1.5%) | $19.68 | $19.18 | 2.59 M | $6.71 B |
| 07/29/2024 | $19.13 | $19.27 (0.73%) | $19.34 | $18.90 | 3.21 M | $6.59 B |
| 07/26/2024 | $19.05 | $19.17 (0.63%) | $19.29 | $18.84 | 3.45 M | $6.56 B |
| 07/25/2024 | $19.14 | $18.91 (-1.2%) | $19.18 | $18.75 | 4.76 M | $6.47 B |
| 07/24/2024 | $17.70 | $18.93 (6.95%) | $19.16 | $17.59 | 10.20 M | $6.48 B |
| 07/23/2024 | $18.51 | $17.24 (-6.86%) | $18.55 | $17.07 | 9.93 M | $5.90 B |
| 07/22/2024 | $16.26 | $18.68 (14.88%) | $19.53 | $16.01 | 34.91 M | $6.39 B |
| 07/19/2024 | $16.48 | $16.23 (-1.52%) | $16.52 | $16.22 | 1.98 M | $5.63 B |
| 07/18/2024 | $16.66 | $16.54 (-0.72%) | $16.96 | $16.53 | 3.53 M | $5.74 B |
| 07/17/2024 | $16.94 | $16.70 (-1.42%) | $17.02 | $16.64 | 4.74 M | $5.79 B |
| 07/16/2024 | $16.79 | $17.02 (1.37%) | $17.03 | $16.61 | 2.67 M | $5.90 B |
| 07/15/2024 | $16.81 | $16.73 (-0.48%) | $16.90 | $16.60 | 2.73 M | $5.80 B |
| 07/12/2024 | $16.96 | $16.78 (-1.06%) | $16.99 | $16.77 | 1.51 M | $5.82 B |
| 07/11/2024 | $16.40 | $16.85 (2.74%) | $16.85 | $16.40 | 3.69 M | $5.85 B |
| 07/10/2024 | $16.03 | $16.31 (1.75%) | $16.32 | $16.02 | 2.61 M | $5.66 B |
| 07/09/2024 | $16.19 | $16.02 (-1.05%) | $16.24 | $15.87 | 2.92 M | $5.56 B |
| 07/08/2024 | $16.22 | $16.23 (0.06%) | $16.41 | $16.16 | 2.94 M | $5.63 B |
| 07/05/2024 | $16.33 | $16.17 (-0.98%) | $16.33 | $15.94 | 5.01 M | $5.61 B |