Mattel (NQ: MAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	20.73	20.85	20.32	20.66	3,089,159	-0.21(-1.01%)
Mar 10, 2025	20.87	21.34	20.80	20.87	3,922,166	-0.13(-0.62%)
Mar 07, 2025	20.60	21.07	20.48	21.00	2,993,652	+0.33(+1.60%)
Mar 06, 2025	20.38	20.77	20.28	20.67	2,492,080	+0.10(+0.49%)
Mar 05, 2025	20.45	20.64	20.11	20.57	3,230,999	+0.12(+0.59%)
Mar 04, 2025	20.90	20.91	20.28	20.45	3,993,992	-0.57(-2.71%)
Mar 03, 2025	21.42	21.50	20.86	21.02	3,066,636	-0.28(-1.31%)
Feb 28, 2025	21.25	21.46	21.11	21.30	4,982,122	+0.09(+0.42%)
Feb 27, 2025	21.17	21.45	21.02	21.21	4,757,476	-0.04(-0.19%)
Feb 26, 2025	21.56	21.61	21.13	21.25	3,633,004	-0.31(-1.44%)
Feb 25, 2025	21.19	21.85	21.12	21.56	5,388,110	+0.37(+1.75%)
Feb 24, 2025	21.30	21.35	21.00	21.19	4,114,711	+0.04(+0.19%)
Feb 21, 2025	21.80	21.92	20.99	21.15	4,653,258	-0.65(-2.98%)
Feb 20, 2025	21.88	22.01	21.78	21.80	3,347,685	+0.02(+0.09%)
Feb 19, 2025	21.67	21.80	21.56	21.78	3,366,941	-0.01(-0.05%)
Feb 18, 2025	21.96	22.04	21.55	21.79	4,228,402	-0.15(-0.68%)
Feb 14, 2025	21.93	22.07	21.88	21.94	3,730,904	+0.02(+0.09%)
Feb 13, 2025	21.79	22.03	21.68	21.92	4,306,364	+0.20(+0.92%)
Feb 12, 2025	21.72	22.04	21.62	21.72	3,665,921	-0.13(-0.59%)
Feb 11, 2025	21.27	21.90	21.22	21.85	3,801,025	+0.55(+2.58%)
Feb 10, 2025	21.60	21.61	20.91	21.30	4,591,565	-0.18(-0.84%)
Feb 07, 2025	21.47	21.63	21.20	21.48	4,131,407	+0.05(+0.23%)
Feb 06, 2025	20.97	21.88	20.84	21.43	7,895,735	+0.59(+2.83%)
Feb 05, 2025	21.27	21.35	20.18	20.84	18,414,964	+2.77(+15.33%)
Feb 04, 2025	17.97	18.25	17.81	18.07	4,894,759	+0.29(+1.63%)
Feb 03, 2025	18.02	18.16	17.72	17.78	3,781,005	-0.86(-4.61%)
Jan 31, 2025	18.93	19.05	18.61	18.64	2,307,462	-0.42(-2.20%)
Jan 30, 2025	18.85	19.19	18.81	19.06	2,022,548	+0.28(+1.49%)
Jan 29, 2025	19.02	19.02	18.60	18.78	2,510,664	+0.12(+0.64%)
Jan 28, 2025	18.57	18.72	18.36	18.66	2,099,006	+0.08(+0.43%)
Jan 27, 2025	18.20	18.65	18.20	18.58	3,331,702	+0.40(+2.20%)
Jan 24, 2025	18.21	18.27	18.05	18.18	2,085,594	+0.06(+0.33%)
Jan 23, 2025	17.92	18.19	17.92	18.12	2,211,473	+0.09(+0.50%)
Jan 22, 2025	18.04	18.17	17.95	18.03	2,177,779	+0.03(+0.17%)
Jan 21, 2025	18.12	18.21	17.86	18.00	2,612,990	+0.07(+0.39%)
Jan 17, 2025	18.08	18.11	17.80	17.93	2,398,607	-0.01(-0.06%)
Jan 16, 2025	17.85	17.97	17.63	17.94	2,039,492	+0.08(+0.45%)
Jan 15, 2025	18.39	18.50	17.75	17.86	2,593,928	-0.32(-1.76%)
Jan 14, 2025	18.50	18.53	17.98	18.18	2,854,681	-0.24(-1.30%)
Jan 13, 2025	18.56	18.67	18.38	18.42	3,177,398	-0.26(-1.39%)
Jan 10, 2025	18.26	18.74	18.25	18.68	3,341,008	+0.25(+1.36%)
Jan 08, 2025	18.11	18.47	17.98	18.43	2,519,334	+0.17(+0.93%)
Jan 07, 2025	18.37	18.49	17.99	18.26	2,710,401	-0.07(-0.38%)
Jan 06, 2025	18.06	18.63	18.04	18.33	3,562,684	+0.39(+2.17%)
Jan 03, 2025	17.75	17.98	17.71	17.94	1,543,653	+0.21(+1.18%)