Mattel, Inc. (MAT) NASDAQ

14.36

-0.2(-1.37%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	14.35	14.36	14.36	14.71	14.22	4.25M
April 01, 2026	14.53	14.56	14.56	14.66	14.3	4.57M
March 31, 2026	14.37	14.53	14.53	14.66	14.15	4.16M
March 30, 2026	14.37	14.16	14.16	14.48	14.1	5.51M
March 27, 2026	14.55	14.3	14.3	14.6	14.25	4.31M
March 26, 2026	14.75	14.62	14.62	15	14.58	2.91M
March 25, 2026	15.05	14.87	14.87	15.16	14.56	4.28M
March 24, 2026	14.9	14.95	14.95	15.24	14.81	5.19M
March 23, 2026	15.17	15.08	15.08	15.37	14.93	4.29M
March 20, 2026	14.91	14.83	14.83	15.22	14.75	6.27M
March 19, 2026	14.88	15	15	15.27	14.8	6.13M
March 18, 2026	15.5	14.91	14.91	15.72	14.9	4.61M
March 17, 2026	15.88	15.7	15.7	16.05	15.68	3.21M
March 16, 2026	16.17	15.76	15.76	16.27	15.74	3.48M
March 13, 2026	16.37	16.06	16.06	16.38	15.96	2.62M
March 12, 2026	15.94	16.22	16.22	16.38	15.82	4.46M
March 11, 2026	16.37	16.11	16.11	16.37	16.05	3.08M
March 10, 2026	15.94	16.04	16.04	16.27	15.62	3.22M
March 09, 2026	15.66	16.01	16.01	16.07	15.32	3.96M
March 06, 2026	15.79	15.9	15.9	16.06	15.55	4.04M
March 05, 2026	15.9	16.03	16.03	16.1	15.73	6.57M
March 04, 2026	16.17	15.84	15.84	16.26	15.82	6.73M
March 03, 2026	16.2	16.14	16.14	16.35	15.72	4.6M
March 02, 2026	16.59	16.4	16.4	16.64	16.2	3.98M
February 27, 2026	16.74	16.95	16.95	17.04	16.68	5.69M
February 26, 2026	16.94	17.08	17.08	17.31	16.93	5.77M
February 25, 2026	17.41	16.85	16.85	17.52	16.68	7.47M
February 24, 2026	17.28	17.5	17.5	17.56	17.27	5.2M
February 23, 2026	17.26	17.23	17.23	17.54	17	7.48M
February 20, 2026	17.2	17.41	0	18.24	17.17	7.99M
February 19, 2026	17.23	17.42	0	17.54	17.1	6.61M
February 18, 2026	16.81	17.28	0	17.52	16.7	7.3M
February 17, 2026	16.5	16.84	0	17.31	16.49	9.47M
February 13, 2026	16.14	16.47	0	16.73	16.1	9.76M
February 12, 2026	16	15.85	0	16.22	14.75	18.51M
February 11, 2026	15.08	15.8	0	16.46	15.05	40.09M
February 10, 2026	21.54	21.06	0	22.48	21	16.26M
February 09, 2026	21.43	21.54	0	21.74	21.33	3.08M
February 06, 2026	21.12	21.49	0	21.54	21.07	2.76M
February 05, 2026	21.19	21.11	0	21.44	20.89	2.5M
February 04, 2026	21.2	21.29	0	21.4	20.92	4.63M
February 03, 2026	21.31	21.19	0	21.69	21.02	2.77M
February 02, 2026	20.77	21.24	0	21.29	20.59	2.97M
January 30, 2026	20.75	20.89	0	20.92	20.45	2.93M
January 29, 2026	20.39	20.77	0	20.8	20.1	2.76M
January 28, 2026	20.26	20.35	0	20.49	20.13	1.87M
January 27, 2026	20.6	20.23	0	20.61	20.18	1.64M
January 26, 2026	20.61	20.61	0	20.84	20.6	1.81M
January 23, 2026	20.79	20.67	0	21.01	20.46	2.66M
January 22, 2026	21.23	20.88	0	21.35	20.76	2.2M
January 21, 2026	20.77	21.11	0	21.22	20.65	1.88M
January 20, 2026	20.56	20.63	0	20.86	20.41	3.01M
January 16, 2026	21.65	21.04	0	21.68	20.93	2.26M
January 15, 2026	21.28	21.75	0	21.76	21.2	2.69M
January 14, 2026	21.6	21.16	0	21.76	21	3.48M
January 13, 2026	21.39	21.71	0	21.81	21.36	2.78M
January 12, 2026	21.34	21.46	0	21.64	21.09	2.16M
January 09, 2026	21.79	21.48	0	22.01	21.1	4.59M
January 08, 2026	21.46	22.16	0	22.26	21.45	3.81M
January 07, 2026	21.24	21.63	0	21.87	21.07	3.94M