Free Trial

Mattel (MAT) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free MAT Stock Alerts
$18.62
-0.07 (-0.37%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Mattel Stock Price Performance

5 Day
Performance
-2.21%
1 Month
Performance
+3.16%
3 Month
Performance
-3.27%
6 Month
Performance
-0.64%
Year-To-Date
Performance
-1.38%
1 Year
Performance
+0.38%
Ad Manward Press
Shocking: One AI startup's revenue could surge 4,735%
Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.
Click here to discover the AI chip company

MAT Stock Chart for Monday, May, 20, 2024

MAT Chart by TradingView

Mattel Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$18.69$18.62
-0.37%		$18.70$18.511.60 million shs$6.41 billion
05/16/2024$18.80$18.69
-0.59%		$18.89$18.651.84 million shs$6.43 billion
05/15/2024$19.04$18.80
-1.26%		$19.14$18.722.68 million shs$6.47 billion
05/14/2024$18.79$19.04
+1.33%		$19.08$18.733.03 million shs$6.55 billion
05/13/2024$18.66$18.79
+0.70%		$18.98$18.753.09 million shs$6.47 billion
05/10/2024$18.87$18.66
-1.11%		$18.90$18.602.32 million shs$6.42 billion
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
05/09/2024$18.75$18.87
+0.64%		$19.04$18.772.46 million shs$6.49 billion
05/08/2024$18.72$18.75
+0.16%		$18.94$18.593.03 million shs$6.45 billion
05/07/2024$18.67$18.72
+0.27%		$18.99$18.703.14 million shs$6.44 billion
05/06/2024$18.45$18.67
+1.19%		$18.93$18.602.96 million shs$6.42 billion
05/03/2024$18.43$18.45
+0.11%		$18.75$18.452.23 million shs$6.35 billion
05/02/2024$18.08$18.43
+1.94%		$18.53$18.202.37 million shs$6.34 billion
05/01/2024$18.32$18.08
-1.31%		$18.36$17.922.95 million shs$6.22 billion
04/30/2024$18.49$18.32
-0.92%		$18.52$18.213.35 million shs$6.30 billion
04/29/2024$18.36$18.49
+0.71%		$18.65$18.322.36 million shs$6.36 billion
04/26/2024$18.47$18.36
-0.60%		$18.54$18.293.03 million shs$6.32 billion
04/25/2024$19.18$18.47
-3.70%		$19.13$17.994.17 million shs$6.35 billion
04/24/2024$18.73$19.18
+2.40%		$20.07$19.086.39 million shs$6.60 billion
04/23/2024$18.62$18.73
+0.59%		$18.93$18.533.70 million shs$6.44 billion
04/22/2024$18.05$18.62
+3.16%		$18.65$18.083.51 million shs$6.41 billion
04/19/2024$18.17$18.05
-0.66%		$18.25$17.991.97 million shs$6.21 billion
04/18/2024$18.05$18.17
+0.66%		$18.19$18.033.64 million shs$6.25 billion
04/17/2024$17.97$18.05
+0.45%		$18.17$17.942.45 million shs$6.21 billion
04/16/2024$18.09$17.97
-0.66%		$18.20$17.952.82 million shs$6.18 billion
04/15/2024$18.43$18.09
-1.84%		$18.63$18.072.53 million shs$6.22 billion
04/12/2024$18.56$18.43
-0.70%		$18.62$18.361.87 million shs$6.34 billion
04/11/2024$18.69$18.56
-0.70%		$18.86$18.362.98 million shs$6.38 billion
04/10/2024$19.16$18.69
-2.45%		$18.97$18.634.45 million shs$6.43 billion
04/09/2024$19.35$19.16
-0.98%		$19.47$19.141.54 million shs$6.59 billion
04/08/2024$19.31$19.35
+0.21%		$19.54$19.281.56 million shs$6.66 billion
04/05/2024$19.51$19.31
-1.03%		$19.58$19.231.94 million shs$6.64 billion
04/04/2024$19.38$19.51
+0.67%		$19.81$19.352.52 million shs$6.71 billion
04/03/2024$19.62$19.38
-1.22%		$19.73$19.362.33 million shs$6.67 billion
04/02/2024$19.68$19.62
-0.30%		$19.66$19.363.05 million shs$6.75 billion
04/01/2024$19.81$19.68
-0.66%		$19.88$19.611.94 million shs$6.77 billion
03/29/2024$19.81$19.81$19.83$19.681.83 million shs$6.81 billion
03/28/2024$19.76$19.81
+0.25%		$19.83$19.681.83 million shs$6.81 billion
03/27/2024$19.40$19.76
+1.86%		$19.76$19.491.63 million shs$6.80 billion
03/26/2024$19.35$19.40
+0.26%		$19.47$19.352.13 million shs$6.67 billion
03/25/2024$19.44$19.35
-0.46%		$19.49$19.211.37 million shs$6.66 billion
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/22/2024$19.71$19.44
-1.37%		$19.70$19.292.26 million shs$6.69 billion
03/21/2024$19.54$19.71
+0.87%		$19.79$19.492.00 million shs$6.78 billion
03/20/2024$19.89$19.54
-1.76%		$19.88$19.302.51 million shs$6.72 billion
03/19/2024$19.34$19.89
+2.84%		$19.95$19.333.58 million shs$7.03 billion
03/18/2024$19.17$19.34
+0.89%		$19.51$19.072.94 million shs$6.83 billion
03/15/2024$19.27$19.17
-0.52%		$19.70$19.139.87 million shs$6.77 billion
03/14/2024$20.20$19.27
-4.60%		$20.21$19.174.80 million shs$6.81 billion
03/13/2024$20.27$20.20
-0.35%		$20.48$20.172.76 million shs$7.14 billion
03/12/2024$20.12$20.27
+0.75%		$20.30$19.922.83 million shs$7.16 billion
03/11/2024$19.79$20.12
+1.67%		$20.24$19.573.07 million shs$7.11 billion
03/08/2024$19.55$19.79
+1.23%		$19.85$19.682.24 million shs$6.99 billion
03/07/2024$19.39$19.55
+0.83%		$19.79$19.252.34 million shs$6.91 billion
03/06/2024$19.36$19.39
+0.15%		$19.65$19.351.49 million shs$6.85 billion
03/05/2024$19.34$19.36
+0.10%		$19.43$19.081.74 million shs$6.84 billion
03/04/2024$19.52$19.34
-0.92%		$19.59$19.311.76 million shs$6.83 billion
03/01/2024$19.70$19.52
-0.91%		$19.72$19.322.15 million shs$6.90 billion
02/29/2024$19.66$19.70
+0.20%		$19.88$19.652.61 million shs$6.96 billion
02/28/2024$19.61$19.66
+0.25%		$19.86$19.433.10 million shs$6.94 billion
02/27/2024$19.46$19.61
+0.77%		$19.65$19.481.98 million shs$6.93 billion
02/26/2024$19.63$19.46
-0.87%		$19.71$19.332.32 million shs$6.87 billion
02/23/2024$19.72$19.63
-0.46%		$19.87$19.613.20 million shs$6.93 billion
02/22/2024$19.66$19.72
+0.31%		$19.92$19.662.83 million shs$6.97 billion
02/21/2024$19.34$19.66
+1.65%		$19.71$19.293.74 million shs$6.94 billion
02/20/2024$19.25$19.34
+0.47%		$19.55$19.004.02 million shs$6.83 billion
02/19/2024$19.25$19.25$19.50$18.813.14 million shs$6.80 billion

Related Companies:
This page (NASDAQ:MAT) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
41 banks launch ‘crypto dollar’
Stansberry Research