The closing price for Mattel (MAT) in April 2025 was $15.89, on April 30. It was down 18.2% for the month. The latest price is $18.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $15.61 | $15.92 | $15.34 | $15.89 | 3,940,960 |
April 29 2025 | $15.63 | $15.94 | $15.58 | $15.75 | 3,056,263 |
April 28 2025 | $15.75 | $16.01 | $15.59 | $15.72 | 3,760,335 |
April 25 2025 | $15.85 | $15.85 | $15.48 | $15.68 | 3,685,130 |
April 24 2025 | $15.40 | $15.90 | $15.40 | $15.77 | 5,116,034 |
April 23 2025 | $15.12 | $15.86 | $15.01 | $15.25 | 6,094,843 |
April 22 2025 | $14.78 | $15.02 | $14.53 | $14.58 | 3,984,242 |
April 21 2025 | $14.65 | $14.72 | $14.26 | $14.55 | 3,576,902 |
April 17 2025 | $14.62 | $14.96 | $14.52 | $14.83 | 4,774,117 |
April 16 2025 | $14.95 | $15.03 | $14.49 | $14.64 | 5,248,643 |
April 15 2025 | $15.16 | $15.43 | $14.75 | $14.92 | 4,288,489 |
April 14 2025 | $15.36 | $15.54 | $14.80 | $15.24 | 5,638,368 |
April 11 2025 | $14.56 | $15.04 | $13.95 | $15.04 | 6,032,131 |
April 10 2025 | $15.31 | $15.34 | $14.26 | $14.77 | 6,138,314 |
April 09 2025 | $14.39 | $16.23 | $14.06 | $15.86 | 9,352,107 |
April 08 2025 | $16.39 | $16.39 | $14.57 | $14.69 | 5,597,548 |
April 07 2025 | $15.97 | $16.92 | $15.52 | $15.78 | 7,016,914 |
April 04 2025 | $16.00 | $16.78 | $15.44 | $16.45 | 10,118,461 |
April 03 2025 | $18.57 | $18.61 | $16.57 | $16.58 | 9,849,017 |
April 02 2025 | $19.30 | $19.91 | $19.23 | $19.87 | 2,986,724 |
April 01 2025 | $19.42 | $19.66 | $19.29 | $19.43 | 2,767,125 |
Daily pricing data for Mattel dates back to 3/17/1980, and may be incomplete.
