The closing price for Mattel (MAT) in 2022 was $17.84, on December 30, 2022. It was down 17.6% for the year. The latest price is $15.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $17.86 | $18.06 | $17.62 | $17.84 | 2,679,400 |
December 29 2022 | $17.10 | $18.09 | $17.06 | $18.01 | 3,557,000 |
December 28 2022 | $17.06 | $17.17 | $16.92 | $16.94 | 2,462,000 |
December 27 2022 | $16.99 | $17.24 | $16.76 | $17.02 | 2,725,900 |
December 23 2022 | $16.78 | $16.95 | $16.50 | $16.93 | 1,646,600 |
December 22 2022 | $16.76 | $16.77 | $16.21 | $16.75 | 3,353,200 |
December 21 2022 | $16.46 | $16.88 | $16.46 | $16.82 | 2,710,500 |
December 20 2022 | $16.45 | $16.59 | $16.22 | $16.24 | 3,703,200 |
December 19 2022 | $16.72 | $16.76 | $16.31 | $16.45 | 3,554,600 |
December 16 2022 | $16.96 | $17.11 | $16.63 | $16.72 | 9,053,900 |
December 15 2022 | $16.86 | $17.20 | $16.64 | $17.09 | 5,214,000 |
December 14 2022 | $17.39 | $17.51 | $17.00 | $17.14 | 3,141,100 |
December 13 2022 | $17.90 | $18.07 | $17.34 | $17.46 | 3,082,500 |
December 12 2022 | $17.13 | $17.41 | $16.95 | $17.39 | 4,439,400 |
December 09 2022 | $17.14 | $17.51 | $17.12 | $17.14 | 2,000,400 |
December 08 2022 | $17.57 | $17.63 | $17.27 | $17.29 | 1,720,600 |
December 07 2022 | $17.78 | $17.94 | $17.23 | $17.34 | 2,808,600 |
December 06 2022 | $18.03 | $18.18 | $17.48 | $17.72 | 3,443,600 |
December 05 2022 | $18.46 | $18.47 | $17.93 | $18.07 | 2,690,300 |
December 02 2022 | $18.30 | $18.64 | $18.20 | $18.55 | 1,597,100 |
December 01 2022 | $18.25 | $18.59 | $18.24 | $18.45 | 2,951,300 |
November 30 2022 | $18.01 | $18.26 | $17.51 | $18.23 | 3,364,900 |
November 29 2022 | $17.96 | $18.11 | $17.78 | $18.08 | 3,070,300 |
November 28 2022 | $17.82 | $18.13 | $17.80 | $17.88 | 3,889,200 |
November 25 2022 | $18.04 | $18.17 | $17.97 | $17.99 | 1,102,400 |
Daily pricing data for Mattel dates back to 6/17/1976, and may be incomplete.