MAT - MATTEL INC /DE/
IEX Last Trade
19.435
0 0%
Share volume: 1,149,776
Last Updated: Tue 24 Dec 2024 06:00:00 PM CET
Doll, Toy, and Game Manufacturing:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$19.44
-1.55
0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/23/2024 | $17.77 | $17.77 | $17.88 | $17.88 | $17.58 | $17.58 | $17.82 | $17.82 | 2,242,741 | $2,234,185.00 |
| 12/20/2024 | $17.62 | $17.62 | $17.99 | $17.99 | $17.58 | $17.58 | $17.86 | $17.86 | 14,453,780 | $14,453,366.00 |
| 12/19/2024 | $18.14 | $18.14 | $18.32 | $18.32 | $17.67 | $17.67 | $17.81 | $17.81 | 3,299,988 | $3,299,988.00 |
| 12/18/2024 | $18.62 | $18.62 | $18.87 | $18.87 | $18.10 | $18.10 | $18.15 | $18.15 | 2,304,963 | $2,304,963.00 |
| 12/17/2024 | $18.85 | $18.85 | $19.01 | $19.01 | $18.50 | $18.50 | $18.66 | $18.66 | 2,114,008 | $2,114,008.00 |
| 12/16/2024 | $18.83 | $18.83 | $19.18 | $19.18 | $18.77 | $18.77 | $18.87 | $18.87 | 2,748,626 | $2,748,626.00 |
| 12/13/2024 | $19.22 | $19.22 | $19.31 | $19.31 | $18.71 | $18.71 | $18.87 | $18.87 | 2,103,933 | $2,103,933.00 |
| 12/12/2024 | $19.11 | $19.11 | $19.37 | $19.37 | $19.00 | $19.00 | $19.32 | $19.32 | 1,601,899 | $1,601,899.00 |
| 12/11/2024 | $19.11 | $19.11 | $19.23 | $19.23 | $18.96 | $18.96 | $19.19 | $19.19 | 1,883,865 | $1,883,865.00 |