TipRanks
Go Ultimate55% OFF

Mattel (MAT) Historical Prices

MX:MAT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026305.00350.00280.00305.00305.00+0.00%00.00
Oct 29, 2026305.00350.00282.21305.00305.00+0.00%00.00
Oct 28, 2026305.00350.00280.00305.00305.00+0.00%00.00
Oct 27, 2026305.00350.00280.01305.00305.00+0.00%00.00
Oct 26, 2026305.00350.00280.00305.00305.00+0.00%00.00
Oct 23, 2026305.00350.00296.41305.00305.00+0.00%00.00
Oct 22, 2026305.00350.00305.00305.00305.00+0.00%00.00
Oct 21, 2026305.00305.00305.00305.00305.00-4.00%341.83
Oct 20, 2026317.70317.70317.70317.70317.70+3.45%301.64
Oct 19, 2026307.11307.11307.11307.11307.11-0.29%32624.80
Oct 16, 2026308.00320.00308.00308.00308.00+0.00%00.00
Oct 15, 2026308.00350.00307.11308.00308.00+0.00%00.00
Oct 14, 2026308.00308.00308.00308.00308.00+0.33%473.79
Oct 13, 2026307.00307.00307.00307.00307.00+1.66%200.59
Oct 12, 2026302.00302.00302.00302.00302.00+10.62%501.52
Oct 09, 2026273.00316.79273.00273.00273.00+0.00%00.00
Oct 08, 2026273.00311.00273.00273.00273.00+0.00%00.00
Oct 07, 2026273.00302.00273.00273.00273.00+0.00%00.00
Oct 06, 2026273.00289.00273.00273.00273.00+0.00%00.00
Oct 05, 2026273.00303.59273.00273.00273.00+0.00%00.00
Oct 02, 2026273.00277.19270.00273.00273.00+17.42%2669.21
Oct 01, 2026232.50288.00232.50232.50232.50+0.00%00.00
Sep 30, 2026232.50232.50232.50232.50232.50+3.89%110.37
Sep 29, 2026223.80246.49223.80223.80223.80+0.00%00.00
Sep 28, 2026223.80249.00223.80223.80223.80+0.00%00.00
Sep 25, 2026223.80243.59223.80223.80223.80+0.00%00.00
Sep 24, 2026223.80240.79223.80223.80223.80+0.00%00.00
Sep 23, 2026223.80237.59223.80223.80223.80+0.00%00.00
Sep 22, 2026223.80268.55221.50223.80223.80+0.00%00.00
Sep 21, 2026223.80223.80223.80223.80223.80-1.41%80.27
Sep 18, 2026227.00237.59225.00227.00227.00+0.00%00.00
Sep 17, 2026227.00227.00227.00227.00227.00-1.73%90.30
Sep 16, 2026231.00236.40231.00231.00231.00+0.00%00.00
Sep 15, 2026236.40236.40231.00231.00231.00-2.53%682.36
Sep 14, 2026237.00252.29232.01237.00237.00+0.00%00.00
Sep 11, 2026237.00237.00237.00237.00237.00+1.72%80.28
Sep 10, 2026233.00233.00233.00233.00233.00-0.19%230.81
Sep 09, 2026238.00238.00233.45233.45233.45-2.73%170.61
Sep 08, 2026240.00240.00240.00240.00240.00-0.62%80.29
Sep 07, 2026241.50241.80241.50241.50241.50+0.00%00.00
Sep 04, 2026241.50241.50241.50241.50241.50-0.86%80.29
Sep 03, 2026247.70247.70243.60243.60243.60-2.56%180.65
Sep 02, 2026250.00254.99237.01250.00250.00+0.00%00.00
Sep 01, 2026250.00290.00243.01250.00250.00+0.00%00.00
Aug 31, 2026250.00260.39241.81250.00250.00+0.00%00.00
Aug 28, 2026250.00263.99250.00250.00250.00+0.00%00.00
Aug 27, 2026250.00266.59241.81250.00250.00+0.00%00.00
Aug 26, 2026250.00263.49243.00250.00250.00+0.00%00.00
Aug 25, 2026250.00269.99250.00250.00250.00+0.00%00.00
Aug 24, 2026250.00260.99240.71250.00250.00+0.00%00.00