The closing price for Mattel (MAT) in January 2022 was $20.92, on January 31, 2022. It was down 3.3% for the month. The latest price is $18.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $20.82 | $21.20 | $20.66 | $20.92 | 4,259,240 |
January 28 2022 | $19.89 | $20.93 | $19.85 | $20.90 | 8,600,448 |
January 27 2022 | $20.54 | $20.69 | $19.39 | $19.86 | 5,549,139 |
January 26 2022 | $21.20 | $21.86 | $20.22 | $20.46 | 9,821,226 |
January 25 2022 | $20.32 | $20.52 | $19.29 | $19.61 | 2,819,170 |
January 24 2022 | $19.93 | $20.68 | $19.17 | $20.65 | 4,722,369 |
January 21 2022 | $21.48 | $21.57 | $20.28 | $20.34 | 5,423,188 |
January 20 2022 | $22.04 | $22.42 | $21.61 | $21.63 | 2,185,329 |
January 19 2022 | $22.31 | $22.64 | $22.09 | $22.13 | 2,299,096 |
January 18 2022 | $22.02 | $22.49 | $21.98 | $22.33 | 2,032,569 |
January 14 2022 | $22.54 | $22.68 | $22.10 | $22.33 | 2,412,731 |
January 13 2022 | $22.95 | $23.18 | $22.56 | $22.82 | 3,819,425 |
January 12 2022 | $22.00 | $22.21 | $21.72 | $21.99 | 1,347,977 |
January 11 2022 | $21.87 | $21.94 | $21.57 | $21.86 | 1,726,400 |
January 10 2022 | $22.06 | $22.11 | $21.55 | $21.87 | 2,077,298 |
January 07 2022 | $22.45 | $22.56 | $22.04 | $22.25 | 2,460,532 |
January 06 2022 | $22.37 | $22.53 | $22.01 | $22.35 | 2,711,715 |
January 05 2022 | $22.23 | $22.70 | $22.18 | $22.27 | 3,424,034 |
January 04 2022 | $21.89 | $22.46 | $21.73 | $22.23 | 2,542,287 |
January 03 2022 | $21.64 | $21.85 | $21.41 | $21.74 | 1,883,908 |
Daily pricing data for Mattel dates back to 3/17/1980, and may be incomplete.
