The highest closing price for Mattel (MAT) last month was $20.12, on May 15. It was up 19.3% for the month. The latest price is $18.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $19.32 | $19.32 | $18.79 | $18.94 | 3,835,122 |
May 29 2025 | $19.04 | $19.39 | $18.98 | $19.39 | 2,694,076 |
May 28 2025 | $19.49 | $19.50 | $18.98 | $19.03 | 3,374,416 |
May 27 2025 | $19.16 | $19.51 | $18.91 | $19.49 | 3,228,854 |
May 23 2025 | $18.90 | $19.20 | $18.88 | $19.01 | 2,876,274 |
May 22 2025 | $19.29 | $19.48 | $19.23 | $19.44 | 2,731,766 |
May 21 2025 | $19.52 | $19.69 | $19.32 | $19.32 | 2,511,475 |
May 20 2025 | $20.03 | $20.15 | $19.72 | $19.83 | 2,492,977 |
May 19 2025 | $19.80 | $20.28 | $19.78 | $20.00 | 3,930,756 |
May 16 2025 | $20.05 | $20.27 | $20.01 | $20.10 | 4,265,509 |
May 15 2025 | $19.88 | $20.20 | $19.79 | $20.12 | 5,073,158 |
May 14 2025 | $19.58 | $19.80 | $19.46 | $19.78 | 5,365,742 |
May 13 2025 | $19.10 | $19.80 | $18.91 | $19.67 | 8,023,592 |
May 12 2025 | $18.48 | $19.15 | $18.44 | $19.00 | 6,825,469 |
May 09 2025 | $17.38 | $17.50 | $17.17 | $17.24 | 3,028,029 |
May 08 2025 | $17.59 | $17.73 | $16.51 | $17.27 | 7,660,967 |
May 07 2025 | $16.84 | $17.52 | $16.66 | $17.43 | 8,259,773 |
May 06 2025 | $15.99 | $16.94 | $15.75 | $16.65 | 7,799,014 |
May 05 2025 | $16.13 | $16.43 | $16.11 | $16.20 | 5,681,460 |
May 02 2025 | $16.15 | $16.42 | $15.98 | $16.38 | 5,878,081 |
May 01 2025 | $15.88 | $16.12 | $15.74 | $15.87 | 4,810,763 |
Daily pricing data for Mattel dates back to 3/17/1980, and may be incomplete.
