The closing price for Mattel (MAT) in 2021 was $21.56, on December 31, 2021. It was up 22.5% for the year. The latest price is $17.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $21.38 | $21.80 | $21.34 | $21.56 | 1,681,100 |
December 30 2021 | $21.13 | $21.62 | $21.02 | $21.39 | 1,493,700 |
December 29 2021 | $20.95 | $21.26 | $20.85 | $21.17 | 1,791,200 |
December 28 2021 | $21.10 | $21.36 | $20.94 | $20.97 | 1,660,800 |
December 27 2021 | $20.46 | $21.13 | $20.46 | $21.11 | 2,667,300 |
December 23 2021 | $20.34 | $20.78 | $20.31 | $20.69 | 1,759,100 |
December 22 2021 | $20.34 | $20.51 | $20.15 | $20.32 | 1,380,900 |
December 21 2021 | $20.38 | $20.49 | $20.14 | $20.32 | 1,763,800 |
December 20 2021 | $20.31 | $20.42 | $19.66 | $20.15 | 4,037,000 |
December 17 2021 | $20.39 | $21.14 | $20.39 | $20.63 | 6,381,000 |
December 16 2021 | $20.71 | $21.28 | $20.48 | $20.73 | 3,555,900 |
December 15 2021 | $20.15 | $20.73 | $19.98 | $20.69 | 2,811,000 |
December 14 2021 | $20.14 | $20.25 | $19.89 | $20.18 | 3,393,300 |
December 13 2021 | $21.21 | $21.24 | $20.08 | $20.15 | 3,338,000 |
December 10 2021 | $21.50 | $21.75 | $21.07 | $21.25 | 3,312,500 |
December 09 2021 | $21.80 | $22.03 | $21.38 | $21.41 | 2,137,400 |
December 08 2021 | $21.79 | $22.01 | $21.51 | $21.88 | 7,612,200 |
December 07 2021 | $21.50 | $22.08 | $21.46 | $21.69 | 4,242,000 |
December 06 2021 | $21.16 | $21.80 | $21.14 | $21.42 | 6,474,400 |
December 03 2021 | $21.61 | $21.89 | $20.85 | $21.00 | 2,968,900 |
December 02 2021 | $21.49 | $21.58 | $20.85 | $21.52 | 3,102,600 |
December 01 2021 | $21.51 | $22.18 | $21.31 | $21.33 | 2,862,100 |
November 30 2021 | $21.74 | $21.83 | $21.18 | $21.21 | 2,890,700 |
November 29 2021 | $22.15 | $22.19 | $21.64 | $21.86 | 1,830,600 |
November 26 2021 | $21.88 | $22.07 | $21.58 | $21.97 | 1,406,100 |
Daily pricing data for Mattel dates back to 6/17/1976, and may be incomplete.