-
5 DAY PERFORMANCE
+1.36% -
1 MONTH PERFORMANCE
+5.01% -
3 MONTH PERFORMANCE
-4.50% -
6 MONTH PERFORMANCE
+6.50% -
YEAR-TO-DATE PERFORMANCE
-1.11% -
1 YEAR PERFORMANCE
+0.65%
Mattel, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $18.50 | $18.69 (1.03%) | $18.70 | $18.35 | 12.36 M | $6.34 B |
| 11/21/2024 | $18.37 | $18.38 (0.05%) | $18.55 | $18.26 | 10.05 M | $6.23 B |
| 11/20/2024 | $18.24 | $18.35 (0.6%) | $18.52 | $18.16 | 6.82 M | $6.22 B |
| 11/19/2024 | $18.25 | $18.31 (0.33%) | $18.57 | $17.96 | 5.46 M | $6.21 B |
| 11/18/2024 | $18.62 | $18.42 (-1.07%) | $18.70 | $18.36 | 2.83 M | $6.25 B |
| 11/15/2024 | $19.02 | $18.67 (-1.84%) | $19.18 | $18.65 | 2.69 M | $6.33 B |
| 11/14/2024 | $18.78 | $18.99 (1.12%) | $19.18 | $18.78 | 1.68 M | $6.44 B |
| 11/13/2024 | $18.97 | $18.79 (-0.95%) | $19.18 | $18.77 | 2.47 M | $6.37 B |
| 11/12/2024 | $19.28 | $18.84 (-2.28%) | $19.38 | $18.80 | 3.13 M | $6.39 B |
| 11/11/2024 | $19.61 | $19.45 (-0.82%) | $19.74 | $19.40 | 1.99 M | $6.59 B |
| 11/08/2024 | $19.27 | $19.55 (1.45%) | $19.92 | $19.21 | 2.47 M | $6.63 B |
| 11/07/2024 | $18.97 | $19.38 (2.16%) | $19.50 | $18.95 | 3.28 M | $6.57 B |
| 11/06/2024 | $20.40 | $18.80 (-7.84%) | $20.43 | $18.69 | 4.94 M | $6.37 B |
| 11/05/2024 | $19.94 | $20.21 (1.35%) | $20.30 | $19.80 | 2.32 M | $6.85 B |
| 11/04/2024 | $19.90 | $20.01 (0.55%) | $20.29 | $19.86 | 2.19 M | $6.78 B |
| 11/01/2024 | $20.42 | $19.91 (-2.5%) | $20.48 | $19.79 | 3.39 M | $6.75 B |
| 10/31/2024 | $20.39 | $20.38 (-0.05%) | $20.60 | $20.22 | 2.90 M | $6.91 B |
| 10/30/2024 | $19.82 | $20.34 (2.62%) | $20.44 | $19.78 | 3.63 M | $6.90 B |
| 10/29/2024 | $19.69 | $19.83 (0.71%) | $20.07 | $19.54 | 3.46 M | $6.72 B |
| 10/28/2024 | $19.08 | $19.72 (3.35%) | $19.79 | $18.97 | 4.05 M | $6.76 B |
| 10/25/2024 | $18.73 | $19.00 (1.44%) | $19.30 | $18.71 | 3.71 M | $6.51 B |
| 10/24/2024 | $18.44 | $18.57 (0.7%) | $18.75 | $17.90 | 4.84 M | $6.36 B |
| 10/23/2024 | $17.97 | $17.78 (-1.06%) | $18.11 | $17.70 | 4.06 M | $6.09 B |
| 10/22/2024 | $18.36 | $18.11 (-1.36%) | $18.38 | $18.08 | 2.37 M | $6.21 B |
| 10/21/2024 | $18.99 | $18.42 (-3%) | $19.07 | $18.40 | 2.86 M | $6.31 B |
| 10/18/2024 | $18.66 | $19.06 (2.14%) | $19.07 | $18.57 | 3.72 M | $6.52 B |
| 10/17/2024 | $18.72 | $18.64 (-0.43%) | $18.72 | $18.54 | 1.96 M | $6.38 B |
| 10/16/2024 | $18.68 | $18.70 (0.11%) | $18.88 | $18.62 | 1.96 M | $6.40 B |
| 10/15/2024 | $18.86 | $18.66 (-1.06%) | $19.11 | $18.59 | 2.27 M | $6.39 B |
| 10/14/2024 | $19.18 | $18.90 (-1.46%) | $19.18 | $18.57 | 1.93 M | $6.47 B |
| 10/11/2024 | $19.31 | $19.22 (-0.47%) | $19.46 | $19.18 | 2.24 M | $6.58 B |
| 10/10/2024 | $19.29 | $19.33 (0.21%) | $19.41 | $19.20 | 1.77 M | $6.61 B |
| 10/09/2024 | $19.27 | $19.26 (-0.05%) | $19.35 | $19.16 | 1.27 M | $6.59 B |
| 10/08/2024 | $19.32 | $19.26 (-0.31%) | $19.41 | $18.94 | 1.28 M | $6.59 B |
| 10/07/2024 | $19.21 | $19.35 (0.73%) | $19.37 | $19.00 | 1.19 M | $6.62 B |
| 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 |