About
Profile
The Mattel family of companies (NASDAQ:MAT) is the worldwide leader in the design, manufacture and marketing of toys and family products.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
MAT
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- OPEN, AUMN and RTO among pre-market losers
- Biggest stock movers today: UPS, ServiceNow, Align Technology and more
- Mattel stock slips ~7% after hours as American Girl weakness offsets Barbie boost
- Mattel Non-GAAP EPS of $1.08 beats by $0.22, revenue of $1.92B beats by $110M
- Mattel Q3 2023 Earnings Preview
- Toy story: Citi likes Mattel over Hasbro into the holiday season
- Mattel appoints veteran Robbie Brenner as president of Mattel Films
- Mattel rallies after Morgan Stanley says Barbie upside is not fully priced in yet
- Mattel sees $125M in gross billings from Barbie
- 'Barbie' tops 'The Dark Knight' to be Warner Bros.' highest grossing domestic film
- 'Barbie' crosses $1B mark, topping 'Meg 2' to lead movies for third weekend
- 'Barbenheimer' racking up hundred-millions heading into second weekend
- Barbie movie magic yet to hit Mattel as Q2 disappoints
- Mattel Non-GAAP EPS of $0.10 beats by $0.13, revenue of $1.08B beats by $81.59M
- Mattel announces departure of Richard Dickson, President and COO
- Mattel Q2 2023 Earnings Preview
- Barbie-boldened Mattel renews product licensing deal with Warner Bros.
- Mattel gains after record-breaking U.S. box office haul for Barbie film
- 'Barbenheimer' arrives with promise of $200M movie-ticket weekend
- Bloomingdales to Balmain bank on Barbie to bolster sales
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 26, 2023 | 17.91 | 17.83 |
18.1
|
17.76
|
1.7M | 0.28% | ||||
| May 25, 2023 | 17.86 | 18.15 |
18.3
|
17.84
|
1.8M | -2.14% | ||||
| May 24, 2023 | 18.25 | 18 |
18.27
|
17.98
|
3.1M | 0.88% | ||||
| May 23, 2023 | 18.09 | 18.27 |
18.47
|
18.04
|
2.3M | -1.68% | ||||
| May 22, 2023 | 18.4 | 18.58 |
18.58
|
18.31
|
1.7M | -0.81% | ||||
| May 19, 2023 | 18.55 | 19.01 |
19.1
|
18.39
|
1.9M | -2.42% | ||||
| May 18, 2023 | 19.01 | 18.94 |
19.03
|
18.75
|
1.4M | 0.42% | ||||
| May 17, 2023 | 18.93 | 19.08 |
19.1
|
18.57
|
2.7M | -0.26% | ||||
| May 16, 2023 | 18.98 | 19.09 |
19.18
|
18.8
|
3.7M | -1.15% | ||||
| May 15, 2023 | 19.2 | 18.6 |
19.28
|
18.58
|
3.7M | 3.78% | ||||
| May 12, 2023 | 18.5 | 18.57 |
18.65
|
18.3
|
2.2M | -0.16% | ||||
| May 11, 2023 | 18.53 | 18.29 |
18.55
|
18.22
|
1.7M | 1.26% | ||||
| May 10, 2023 | 18.3 | 18.32 |
18.41
|
17.99
|
2.5M | 0.66% | ||||
| May 9, 2023 | 18.18 | 17.79 |
18.23
|
17.69
|
2.0M | 1.28% | ||||
| May 8, 2023 | 17.95 | 18.19 |
18.28
|
17.89
|
2.0M | -1.32% | ||||
| May 5, 2023 | 18.19 | 17.88 |
18.3
|
17.75
|
2.4M | 3.29% | ||||
| May 4, 2023 | 17.61 | 17.81 |
17.94
|
17.5
|
2.3M | -1.89% | ||||
| May 3, 2023 | 17.95 | 17.84 |
18.32
|
17.7
|
3.9M | 1.01% | ||||
| May 2, 2023 | 17.77 | 17.59 |
17.91
|
17.44
|
3.0M | 0.79% | ||||
| May 1, 2023 | 17.63 | 17.91 |
17.95
|
17.47
|
2.4M | -2.06% | ||||
| Apr 28, 2023 | 18 | 17.95 |
18.43
|
17.88
|
3.2M | 0% | ||||
| Apr 27, 2023 | 18 | 17.23 |
18.25
|
17.07
|
6.0M | 6.07% | ||||
| Apr 26, 2023 | 16.97 | 16.73 |
17.06
|
16.66
|
4.2M | 1.25% | ||||
| Apr 25, 2023 | 16.76 | 17.02 |
17.07
|
16.72
|
1.6M | -2.61% | ||||
| Apr 24, 2023 | 17.21 | 17.32 |
17.46
|
17.08
|
1.6M | -1.04% | ||||
| Apr 21, 2023 | 17.39 | 17.23 |
17.39
|
17.11
|
1.2M | 1.40% | ||||
| Apr 20, 2023 | 17.15 | 17.18 |
17.33
|
16.99
|
1.9M | -0.58% | ||||
| Apr 19, 2023 | 17.25 | 17.17 |
17.36
|
17.1
|
2.5M | 0.17% | ||||
| Apr 18, 2023 | 17.22 | 17.64 |
17.64
|
17.16
|
3.1M | -2.05% | ||||
| Apr 17, 2023 | 17.58 | 17.71 |
17.71
|
17.3
|
3.1M | -0.73% | ||||
| Apr 14, 2023 | 17.71 | 17.9 |
17.97
|
17.55
|
3.4M | -0.51% | ||||
| Apr 13, 2023 | 17.8 | 17.57 |
17.85
|
17.51
|
2.2M | 2.12% | ||||
| Apr 12, 2023 | 17.43 | 17.99 |
17.99
|
17.41
|
2.0M | -2.08% | ||||
| Apr 11, 2023 | 17.8 | 17.83 |
17.93
|
17.73
|
2.1M | 0.39% | ||||
| Apr 10, 2023 | 17.73 | 17.45 |
17.82
|
17.41
|
2.5M | 1.14% | ||||
| Apr 6, 2023 | 17.53 | 17.64 |
17.69
|
17.46
|
1.8M | -0.62% | ||||
| Apr 5, 2023 | 17.64 | 17.97 |
18
|
17.59
|
2.2M | -2.22% | ||||
| Apr 4, 2023 | 18.04 | 18.15 |
18.16
|
17.86
|
1.8M | -0.28% | ||||
| Apr 3, 2023 | 18.09 | 18.38 |
18.41
|
17.98
|
1.8M | -1.74% | ||||
| Mar 31, 2023 | 18.41 | 17.93 |
18.44
|
17.89
|
3.0M | 3.20% | ||||
| Mar 30, 2023 | 17.84 | 17.72 |
17.97
|
17.66
|
3.1M | 1.65% | ||||
| Mar 29, 2023 | 17.55 | 17.25 |
17.63
|
17.16
|
2.1M | 2.75% | ||||
| Mar 28, 2023 | 17.08 | 16.89 |
17.1
|
16.76
|
2.0M | 0.89% | ||||
| Mar 27, 2023 | 16.93 | 16.61 |
17.08
|
16.58
|
5.1M | 3.99% | ||||
| Mar 24, 2023 | 16.28 | 16.04 |
16.3
|
16
|
2.1M | 0.56% | ||||
| Mar 23, 2023 | 16.19 | 16.38 |
16.55
|
16
|
1.7M | -0.49% | ||||
| Mar 22, 2023 | 16.27 | 16.6 |
16.76
|
16.26
|
1.7M | -2.46% | ||||
| Mar 21, 2023 | 16.68 | 16.56 |
16.84
|
16.46
|
1.8M | 2.08% | ||||
| Mar 20, 2023 | 16.34 | 16.39 |
16.58
|
16.23
|
2.1M | 0.55% | ||||
| Mar 17, 2023 | 16.25 | 16.53 |
16.57
|
16
|
3.3M | -2.23% | ||||
| Mar 16, 2023 | 16.62 | 15.85 |
16.76
|
15.36
|
6.3M | 3.88% | ||||
| Mar 15, 2023 | 16 | 16 |
16.1
|
15.71
|
3.9M | -1.72% | ||||
| Mar 14, 2023 | 16.28 | 16.57 |
16.69
|
16.21
|
4.3M | -0.12% | ||||
| Mar 13, 2023 | 16.3 | 16.44 |
16.51
|
16.11
|
5.0M | -2.4% | ||||
| Mar 10, 2023 | 16.7 | 17.15 |
17.15
|
16.44
|
2.2M | -2.62% | ||||
| Mar 9, 2023 | 17.15 | 17.64 |
17.81
|
17.14
|
1.8M | -2.56% | ||||
| Mar 8, 2023 | 17.6 | 17.39 |
17.66
|
17.24
|
3.1M | 1.38% | ||||
| Mar 7, 2023 | 17.36 | 17.78 |
17.84
|
17.24
|
4.0M | -2.09% | ||||
| Mar 6, 2023 | 17.73 | 18.15 |
18.16
|
17.63
|
2.5M | -1.83% | ||||
| Mar 3, 2023 | 18.06 | 18.04 |
18.08
|
17.86
|
1.9M | 0% | ||||