sharecast

{{ storiesRelated.title }}

Mattel Inc. (MAT)

$18.38

12:14 21/11/24

  • 0.16% $0.03
  • Today's Low & High
  • 18.25 / 18.55
  • Open / Previous Close
  • 18.37 / 18.38
  • 52-week range
  • 1.04% $0.19
  • Volume
  • 10,049,850
  • Market Cap(million)
  • $6,374.18m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
21-Nov-24 $18.38 $18.37 $18.55 $18.25 10,049,855 n/a
20-Nov-24 $18.35 $18.24 $18.52 $18.16 6,821,070 n/a
19-Nov-24 $18.31 $18.25 $18.57 $17.96 5,456,272 n/a
18-Nov-24 $18.42 $18.62 $18.70 $18.36 2,833,927 n/a
15-Nov-24 $18.67 $19.02 $19.18 $18.65 2,686,714 n/a
14-Nov-24 $18.99 $18.78 $19.18 $18.78 1,682,630 n/a
13-Nov-24 $18.79 $18.97 $19.18 $18.77 2,474,255 n/a
12-Nov-24 $18.84 $19.28 $19.38 $18.80 3,129,324 n/a
11-Nov-24 $19.45 $19.61 $19.74 $19.40 1,988,706 n/a
08-Nov-24 $19.55 $19.27 $19.92 $19.21 2,468,547 n/a
07-Nov-24 $19.38 $18.97 $19.50 $18.95 3,278,647 n/a
06-Nov-24 $18.80 $20.40 $20.43 $18.69 4,940,253 n/a
05-Nov-24 $20.21 $19.94 $20.30 $19.80 2,317,746 n/a
04-Nov-24 $20.01 $19.90 $20.28 $19.86 2,189,752 n/a
01-Nov-24 $19.91 $20.42 $20.48 $19.78 3,387,955 n/a
31-Oct-24 $20.38 $20.39 $20.59 $20.22 2,903,949 n/a
30-Oct-24 $20.34 $19.82 $20.44 $19.78 3,633,862 n/a
29-Oct-24 $19.83 $19.69 $20.07 $19.54 3,458,546 n/a
28-Oct-24 $19.72 $19.08 $19.78 $18.97 4,054,483 n/a
25-Oct-24 $19.00 $18.73 $19.30 $18.71 3,705,870 n/a
24-Oct-24 $18.57 $18.44 $18.75 $17.90 4,836,099 n/a
23-Oct-24 $17.78 $17.97 $18.11 $17.70 4,060,616 n/a
22-Oct-24 $18.11 $18.36 $18.38 $18.08 2,365,137 n/a
21-Oct-24 $18.42 $18.99 $19.07 $18.40 2,862,484 n/a
18-Oct-24 $19.06 $18.66 $19.07 $18.57 3,722,097 n/a
17-Oct-24 $18.64 $18.72 $18.72 $18.54 1,962,821 n/a