The closing price for Mattel (MAT) in 2024 was $17.73, on December 31, 2024. It was down 5.7% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $17.72 | $17.82 | $17.57 | $17.73 | 2,041,700 |
December 30 2024 | $17.83 | $17.90 | $17.58 | $17.68 | 1,252,300 |
December 27 2024 | $17.94 | $18.19 | $17.90 | $17.96 | 1,505,800 |
December 26 2024 | $17.85 | $18.09 | $17.78 | $18.00 | 2,160,400 |
December 24 2024 | $17.89 | $17.95 | $17.74 | $17.94 | 1,149,900 |
December 23 2024 | $17.77 | $17.88 | $17.58 | $17.82 | 2,242,700 |
December 20 2024 | $17.62 | $17.99 | $17.58 | $17.86 | 14,453,600 |
December 19 2024 | $18.14 | $18.32 | $17.67 | $17.81 | 3,299,500 |
December 18 2024 | $18.62 | $18.87 | $18.10 | $18.15 | 2,304,700 |
December 17 2024 | $18.85 | $19.01 | $18.50 | $18.66 | 2,113,900 |
December 16 2024 | $18.83 | $19.18 | $18.77 | $18.87 | 2,748,600 |
December 13 2024 | $19.22 | $19.31 | $18.70 | $18.87 | 2,103,900 |
December 12 2024 | $19.11 | $19.37 | $19.00 | $19.32 | 1,601,900 |
December 11 2024 | $19.11 | $19.23 | $18.96 | $19.19 | 1,883,900 |
December 10 2024 | $19.07 | $19.44 | $18.99 | $19.03 | 2,029,000 |
December 09 2024 | $19.44 | $19.47 | $19.11 | $19.13 | 1,593,800 |
December 06 2024 | $19.92 | $20.00 | $19.33 | $19.36 | 2,243,000 |
December 05 2024 | $19.79 | $19.95 | $19.68 | $19.76 | 2,169,300 |
December 04 2024 | $18.71 | $20.22 | $18.62 | $19.86 | 5,947,200 |
December 03 2024 | $18.92 | $18.94 | $18.69 | $18.80 | 2,232,400 |
December 02 2024 | $18.93 | $19.18 | $18.79 | $18.92 | 2,617,700 |
November 29 2024 | $18.90 | $19.10 | $18.88 | $19.02 | 1,504,200 |
November 27 2024 | $18.79 | $18.90 | $18.62 | $18.75 | 3,023,600 |
November 26 2024 | $19.09 | $19.09 | $18.41 | $18.63 | 3,844,900 |
November 25 2024 | $18.95 | $19.45 | $18.92 | $19.07 | 4,703,300 |
Daily pricing data for Mattel dates back to 6/17/1976, and may be incomplete.