The closing price for Mattel (MAT) in April 2024 was $18.32, on April 30, 2024. It was down 7.1% for the month. The latest price is $18.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $18.38 | $18.52 | $18.21 | $18.32 | 3,540,143 |
April 29 2024 | $18.36 | $18.65 | $18.31 | $18.49 | 2,358,395 |
April 26 2024 | $18.42 | $18.54 | $18.29 | $18.36 | 3,032,244 |
April 25 2024 | $19.13 | $19.13 | $17.98 | $18.47 | 4,165,064 |
April 24 2024 | $19.22 | $20.07 | $19.08 | $19.18 | 6,388,170 |
April 23 2024 | $18.63 | $18.93 | $18.53 | $18.73 | 3,709,358 |
April 22 2024 | $18.17 | $18.65 | $18.08 | $18.62 | 3,633,143 |
April 19 2024 | $18.02 | $18.25 | $17.99 | $18.05 | 1,973,771 |
April 18 2024 | $18.13 | $18.19 | $18.03 | $18.17 | 3,636,936 |
April 17 2024 | $18.08 | $18.17 | $17.94 | $18.05 | 2,450,439 |
April 16 2024 | $18.01 | $18.20 | $17.95 | $17.97 | 2,818,371 |
April 15 2024 | $18.56 | $18.63 | $18.07 | $18.09 | 2,677,721 |
April 12 2024 | $18.40 | $18.62 | $18.36 | $18.43 | 1,874,509 |
April 11 2024 | $18.69 | $18.86 | $18.36 | $18.56 | 2,982,991 |
April 10 2024 | $18.92 | $18.97 | $18.63 | $18.69 | 4,448,809 |
April 09 2024 | $19.34 | $19.47 | $19.14 | $19.16 | 1,542,356 |
April 08 2024 | $19.29 | $19.54 | $19.28 | $19.35 | 1,559,243 |
April 05 2024 | $19.50 | $19.58 | $19.23 | $19.31 | 1,935,309 |
April 04 2024 | $19.58 | $19.81 | $19.35 | $19.51 | 2,520,526 |
April 03 2024 | $19.60 | $19.73 | $19.36 | $19.38 | 2,333,780 |
April 02 2024 | $19.56 | $19.66 | $19.36 | $19.62 | 3,046,081 |
April 01 2024 | $19.72 | $19.88 | $19.61 | $19.68 | 1,941,479 |
Daily pricing data for Mattel dates back to 3/17/1980, and may be incomplete.
