The closing price for Mattel (MAT) in January 2025 was $18.64, on January 31. It was up 4.8% for the month. The latest price is $18.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $18.93 | $19.05 | $18.61 | $18.64 | 2,307,462 |
January 30 2025 | $18.85 | $19.19 | $18.81 | $19.06 | 2,022,605 |
January 29 2025 | $19.02 | $19.02 | $18.60 | $18.78 | 2,510,677 |
January 28 2025 | $18.57 | $18.72 | $18.36 | $18.66 | 2,099,127 |
January 27 2025 | $18.20 | $18.65 | $18.20 | $18.58 | 3,331,704 |
January 24 2025 | $18.21 | $18.27 | $18.05 | $18.18 | 2,085,594 |
January 23 2025 | $17.92 | $18.19 | $17.92 | $18.12 | 2,211,478 |
January 22 2025 | $18.04 | $18.17 | $17.95 | $18.03 | 2,177,842 |
January 21 2025 | $18.12 | $18.21 | $17.86 | $18.00 | 2,613,065 |
January 17 2025 | $18.08 | $18.12 | $17.81 | $17.93 | 2,398,607 |
January 16 2025 | $17.85 | $17.97 | $17.63 | $17.94 | 2,039,521 |
January 15 2025 | $18.39 | $18.51 | $17.75 | $17.86 | 2,430,480 |
January 14 2025 | $18.50 | $18.53 | $17.98 | $18.18 | 2,854,718 |
January 13 2025 | $18.56 | $18.67 | $18.38 | $18.42 | 3,177,399 |
January 10 2025 | $18.26 | $18.74 | $18.25 | $18.68 | 3,341,008 |
January 08 2025 | $18.11 | $18.47 | $17.99 | $18.43 | 2,519,334 |
January 07 2025 | $18.37 | $18.49 | $17.99 | $18.26 | 2,715,408 |
January 06 2025 | $18.06 | $18.63 | $18.04 | $18.33 | 3,562,708 |
January 03 2025 | $17.75 | $17.98 | $17.71 | $17.94 | 1,543,653 |
January 02 2025 | $17.78 | $17.93 | $17.60 | $17.73 | 1,429,077 |
Daily pricing data for Mattel dates back to 3/17/1980, and may be incomplete.
