The closing price for Mattel (MAT) in January 2023 was $20.46, on January 31, 2023. It was up 14.4% for the month. The latest price is $18.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $20.42 | $20.66 | $20.24 | $20.46 | 2,664,824 |
January 30 2023 | $20.20 | $20.44 | $20.09 | $20.34 | 3,447,553 |
January 27 2023 | $20.07 | $20.41 | $19.80 | $20.16 | 7,121,130 |
January 26 2023 | $20.26 | $20.34 | $19.99 | $20.30 | 1,524,094 |
January 25 2023 | $19.73 | $20.12 | $19.51 | $20.10 | 1,927,409 |
January 24 2023 | $20.00 | $20.18 | $19.75 | $19.86 | 1,464,897 |
January 23 2023 | $19.97 | $20.13 | $19.78 | $20.08 | 2,458,515 |
January 20 2023 | $19.27 | $19.85 | $19.22 | $19.84 | 2,785,864 |
January 19 2023 | $19.35 | $19.44 | $19.09 | $19.25 | 2,426,641 |
January 18 2023 | $19.97 | $20.03 | $19.38 | $19.45 | 2,166,679 |
January 17 2023 | $20.11 | $20.22 | $19.80 | $19.88 | 2,238,147 |
January 13 2023 | $20.01 | $20.52 | $20.00 | $20.26 | 2,049,232 |
January 12 2023 | $20.25 | $20.27 | $19.83 | $20.24 | 1,980,221 |
January 11 2023 | $20.04 | $20.20 | $19.85 | $20.11 | 2,079,626 |
January 10 2023 | $19.59 | $19.85 | $19.48 | $19.84 | 2,270,573 |
January 09 2023 | $19.95 | $19.97 | $19.48 | $19.55 | 2,785,757 |
January 06 2023 | $19.32 | $20.27 | $19.25 | $19.91 | 5,768,298 |
January 05 2023 | $18.41 | $19.48 | $18.34 | $19.28 | 6,615,150 |
January 04 2023 | $18.03 | $18.46 | $17.78 | $18.40 | 4,375,590 |
January 03 2023 | $17.89 | $18.07 | $17.64 | $17.89 | 2,465,951 |
Daily pricing data for Mattel dates back to 3/17/1980, and may be incomplete.
