The closing price for Mattel (MAT) in April 2022 was $24.31, on April 29, 2022. It was up 9.3% for the month. The latest price is $18.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $24.45 | $24.99 | $24.27 | $24.31 | 3,809,514 |
April 28 2022 | $24.24 | $25.12 | $23.73 | $24.67 | 5,902,864 |
April 27 2022 | $23.65 | $25.08 | $23.52 | $24.49 | 12,493,975 |
April 26 2022 | $22.51 | $22.94 | $22.11 | $22.11 | 2,249,438 |
April 25 2022 | $22.91 | $23.21 | $22.32 | $23.20 | 2,061,878 |
April 22 2022 | $22.84 | $22.91 | $22.53 | $22.78 | 2,869,234 |
April 21 2022 | $23.29 | $23.76 | $22.90 | $22.93 | 1,854,069 |
April 20 2022 | $23.50 | $23.56 | $23.05 | $23.20 | 1,686,800 |
April 19 2022 | $22.13 | $23.47 | $22.13 | $23.40 | 2,265,126 |
April 18 2022 | $22.14 | $22.31 | $21.86 | $22.17 | 1,584,878 |
April 14 2022 | $22.32 | $22.52 | $22.09 | $22.19 | 1,115,375 |
April 13 2022 | $22.05 | $22.36 | $22.04 | $22.32 | 1,552,774 |
April 12 2022 | $22.15 | $22.57 | $21.95 | $22.07 | 1,665,398 |
April 11 2022 | $21.75 | $22.37 | $21.75 | $21.80 | 1,844,611 |
April 08 2022 | $22.22 | $22.40 | $21.89 | $21.95 | 2,348,649 |
April 07 2022 | $21.89 | $22.14 | $21.54 | $22.06 | 3,616,864 |
April 06 2022 | $22.47 | $22.54 | $21.76 | $21.81 | 2,307,372 |
April 05 2022 | $22.95 | $23.10 | $22.66 | $22.84 | 3,166,530 |
April 04 2022 | $22.40 | $23.06 | $22.30 | $23.03 | 1,924,191 |
April 01 2022 | $22.25 | $22.50 | $22.14 | $22.42 | 2,017,170 |
Daily pricing data for Mattel dates back to 3/17/1980, and may be incomplete.
