Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Mattel Inc (MTT)
Mattel Inc (MTT) Historical

MTT Mattel Inc

15.185

-0.09 (-0.59%)

Jul 18 2024 - Closed

Realtime Data

MTT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	15.445	-0.22	-1.37%	15.37	15.445	15.165	181
Jul 17 2024	15.66	0.19	1.23%	15.475	15.66	15.475	7
Jul 16 2024	15.47	0.24	1.54%	15.365	15.47	15.365	240
Jul 15 2024	15.235	-0.24	-1.52%	15.535	15.535	15.235	886
Jul 12 2024	15.47	0.04	0.26%	15.425	15.47	15.425	130
Jul 11 2024	15.43	0.48	3.18%	15.07	15.43	15.07	50
Jul 10 2024	14.955	0.20	1.32%	14.70	14.955	14.70	151
Jul 09 2024	14.76	-0.16	-1.04%	14.705	14.76	14.705	46
Jul 08 2024	14.915	0.17	1.19%	15.035	15.035	14.915	189
Jul 05 2024	14.74	-0.26	-1.70%	14.78	14.78	14.74	284
Jul 04 2024	14.995	-0.14	-0.89%	15.08	15.08	14.98	582
Jul 03 2024	15.13	0.02	0.10%	15.03	15.13	14.89	133
Jul 02 2024	15.115	0.07	0.47%	14.985	15.115	14.985	154
Jul 01 2024	15.045	-0.21	-1.38%	15.19	15.19	15.045	39
Jun 28 2024	15.255	0.07	0.46%	15.155	15.255	15.155	264
Jun 27 2024	15.185	0.04	0.26%	15.185	15.185	15.185	16
Jun 26 2024	15.145	-0.36	-2.29%	15.325	15.325	15.145	261
Jun 25 2024	15.50	-0.71	-4.38%	15.975	16.07	15.50	1,936
Jun 24 2024	16.21	-0.34	-2.05%	16.55	16.555	16.135	640
Jun 21 2024	16.55	0.50	3.12%	15.875	16.55	15.875	1,152
Jun 20 2024	16.05	0.05	0.31%	15.795	16.05	15.795	1,354
Jun 19 2024	16.00	0.00	0.00%	16.00	16.00	16.00	0.00
Jun 18 2024	16.00	0.04	0.22%	16.00	16.00	16.00	39
Jun 17 2024	15.965	0.08	0.54%	16.19	16.19	15.965	30
Jun 14 2024	15.88	0.08	0.51%	15.795	15.88	15.795	372
Jun 13 2024	15.80	-0.31	-1.92%	16.025	16.025	15.80	316
Jun 12 2024	16.11	0.15	0.91%	16.04	16.125	16.03	106
Jun 11 2024	15.965	-0.28	-1.72%	16.24	16.24	15.965	989
Jun 10 2024	16.245	-0.07	-0.43%	16.245	16.245	16.245	10
Jun 07 2024	16.315	0.07	0.40%	16.225	16.315	16.225	230
Jun 06 2024	16.25	0.17	1.06%	16.085	16.25	16.085	291
Jun 05 2024	16.08	-0.22	-1.35%	16.20	16.20	16.00	1,416
Jun 04 2024	16.30	-0.26	-1.57%	16.24	16.30	16.24	651
Jun 03 2024	16.56	0.20	1.19%	16.315	16.56	16.315	17
May 31 2024	16.365	0.27	1.68%	16.195	16.365	16.195	30
May 30 2024	16.095	-0.23	-1.41%	16.02	16.095	15.94	1,489
May 29 2024	16.325	0.32	2.03%	16.375	16.375	16.14	394
May 28 2024	16.00	-0.09	-0.53%	16.075	16.26	16.00	307
May 27 2024	16.085	-0.08	-0.49%	16.195	16.195	16.085	202
May 24 2024	16.165	-0.06	-0.37%	16.21	16.21	16.165	313
May 23 2024	16.225	-0.37	-2.23%	16.62	16.62	16.225	617
May 22 2024	16.595	-0.26	-1.51%	16.71	16.71	16.595	360
May 21 2024	16.85	-0.09	-0.53%	16.875	16.875	16.72	1,297
May 20 2024	16.94	-0.39	-2.25%	17.10	17.10	16.94	25
May 17 2024	17.33	0.20	1.17%	17.33	17.33	17.33	15
May 16 2024	17.13	-0.20	-1.13%	17.21	17.21	17.13	217
May 15 2024	17.325	0.00	-0.03%	17.485	17.675	17.325	158
May 14 2024	17.33	0.09	0.55%	17.335	17.35	17.255	89
May 13 2024	17.235	-0.24	-1.37%	17.235	17.235	17.235	70
May 10 2024	17.475	0.03	0.14%	17.47	17.49	17.47	89
May 09 2024	17.45	0.02	0.14%	17.345	17.45	17.345	9
May 08 2024	17.425	-0.08	-0.43%	17.325	17.425	17.325	107
May 07 2024	17.50	0.10	0.57%	17.28	17.50	17.28	192
May 06 2024	17.40	0.20	1.16%	17.09	17.40	17.09	85
May 03 2024	17.20	-0.11	-0.64%	17.375	17.375	17.20	84
May 02 2024	17.31	0.20	1.17%	16.945	17.31	16.79	511
Apr 30 2024	17.11	-0.12	-0.70%	17.155	17.155	17.11	455
Apr 29 2024	17.23	0.11	0.61%	17.075	17.23	17.075	188
Apr 26 2024	17.125	0.11	0.62%	17.135	17.135	17.125	52
Apr 25 2024	17.02	-1.21	-6.64%	17.715	17.715	17.02	59
Apr 24 2024	18.23	0.81	4.65%	17.875	18.61	17.86	1,724
Apr 23 2024	17.42	0.07	0.40%	17.415	17.66	17.415	485
Apr 22 2024	17.35	0.32	1.85%	17.155	17.415	16.995	1,140

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions