The closing price for Mattel (MAT) in January 2024 was $17.89, on January 31, 2024. It was down 4.8% for the month. The latest price is $18.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $18.17 | $18.34 | $17.83 | $17.89 | 2,325,544 |
January 30 2024 | $18.24 | $18.48 | $18.15 | $18.16 | 2,243,809 |
January 29 2024 | $18.35 | $18.40 | $18.14 | $18.32 | 2,570,416 |
January 26 2024 | $18.26 | $18.67 | $18.22 | $18.35 | 3,391,489 |
January 25 2024 | $17.96 | $18.19 | $17.80 | $18.10 | 3,614,742 |
January 24 2024 | $17.86 | $17.89 | $17.69 | $17.84 | 2,021,862 |
January 23 2024 | $17.86 | $18.02 | $17.69 | $17.82 | 1,680,551 |
January 22 2024 | $17.98 | $18.04 | $17.67 | $17.79 | 2,178,464 |
January 19 2024 | $17.68 | $17.91 | $17.49 | $17.87 | 3,429,005 |
January 18 2024 | $17.53 | $17.71 | $17.38 | $17.67 | 2,183,829 |
January 17 2024 | $17.19 | $17.66 | $16.98 | $17.41 | 4,874,829 |
January 16 2024 | $18.06 | $18.17 | $17.66 | $17.88 | 2,777,373 |
January 12 2024 | $18.41 | $18.55 | $18.19 | $18.25 | 2,477,475 |
January 11 2024 | $18.42 | $18.52 | $18.21 | $18.29 | 1,623,033 |
January 10 2024 | $18.29 | $18.47 | $18.23 | $18.46 | 1,751,456 |
January 09 2024 | $18.35 | $18.51 | $18.26 | $18.30 | 1,980,201 |
January 08 2024 | $18.16 | $18.50 | $18.12 | $18.50 | 1,750,053 |
January 05 2024 | $18.18 | $18.34 | $18.03 | $18.18 | 2,580,273 |
January 04 2024 | $18.00 | $18.39 | $17.90 | $18.22 | 3,628,397 |
January 03 2024 | $18.54 | $18.60 | $18.23 | $18.34 | 2,394,850 |
January 02 2024 | $18.80 | $19.11 | $18.62 | $18.77 | 2,049,187 |
Daily pricing data for Mattel dates back to 3/17/1980, and may be incomplete.
