The closing price for Mattel (MAT) in April 2023 was $18, on April 28, 2023. It was down 2.1% for the month. The latest price is $18.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $17.95 | $18.44 | $17.88 | $18.00 | 3,202,794 |
April 27 2023 | $17.23 | $18.25 | $17.07 | $18.00 | 6,014,469 |
April 26 2023 | $16.73 | $17.06 | $16.66 | $16.97 | 4,441,647 |
April 25 2023 | $17.02 | $17.07 | $16.72 | $16.76 | 1,579,515 |
April 24 2023 | $17.32 | $17.46 | $17.08 | $17.21 | 1,566,345 |
April 21 2023 | $17.23 | $17.39 | $17.11 | $17.39 | 1,235,425 |
April 20 2023 | $17.18 | $17.33 | $16.99 | $17.15 | 1,910,463 |
April 19 2023 | $17.17 | $17.36 | $17.10 | $17.25 | 2,613,944 |
April 18 2023 | $17.64 | $17.64 | $17.16 | $17.22 | 3,121,483 |
April 17 2023 | $17.71 | $17.71 | $17.30 | $17.58 | 3,086,555 |
April 14 2023 | $17.90 | $17.97 | $17.55 | $17.71 | 3,429,863 |
April 13 2023 | $17.57 | $17.85 | $17.51 | $17.80 | 2,186,525 |
April 12 2023 | $17.99 | $17.99 | $17.41 | $17.43 | 2,036,439 |
April 11 2023 | $17.83 | $17.93 | $17.73 | $17.80 | 2,060,682 |
April 10 2023 | $17.45 | $17.82 | $17.41 | $17.73 | 2,489,301 |
April 05 2023 | $17.97 | $18.00 | $17.59 | $17.64 | 2,203,156 |
April 04 2023 | $18.15 | $18.16 | $17.86 | $18.04 | 1,819,039 |
April 03 2023 | $18.38 | $18.41 | $17.98 | $18.09 | 1,785,212 |
Daily pricing data for Mattel dates back to 3/17/1980, and may be incomplete.
