$MAT: Mattel, Inc. - Common Stock
2024-11-21 MAT 2024-11-21 12:03:30 18.46 18.45 0.55% MAT 2024-11-21 13:02:02 18.42 18.41 0.33% MAT 2024-11-21 14:02:14 18.45 18.44 0.55% MAT 2024-11-21 15:02:04 18.32 18.31 -0.16% MAT 2024-11-21 16:02:21 18.33 18.32 -0.16% MAT 2024-11-21 17:02:05 18.50 18.20 0.16% MAT 2024-11-21 18:02:18 18.50 18.20 -0.05% MAT 2024-11-21 20:02:23 18.50 18.20 0.65% 2024-11-22 MAT 2024-11-22 05:02:13 20.00 16.50 0.65% MAT 2024-11-22 06:02:29 20.00 16.75 0.65% MAT 2024-11-22 09:02:07 20.00 17.00 0.00% MAT 2024-11-22 11:02:03 18.49 18.47 0.60% MAT 2024-11-22 12:03:11 18.48 18.47 0.54% MAT 2024-11-22 13:02:24 18.51 18.50 0.65% MAT 2024-11-22 14:02:27 18.54 18.53 0.87% MAT 2024-11-22 15:02:05 18.56 18.55 0.93% MAT 2024-11-22 16:02:26 18.60 18.59 1.14% MAT 2024-11-22 17:02:11 18.75 18.59 1.63% MAT 2024-11-22 18:02:26 18.75 18.19 1.69% MAT 2024-11-22 20:02:28 18.75 18.41 1.69% 2024-11-25 MAT 2024-11-25 00:04:25 0.00 0.00 1.69% MAT 2024-11-25 05:02:14 20.50 18.01 1.69% MAT 2024-11-25 06:02:36 20.00 18.01 1.69% MAT 2024-11-25 08:02:34 20.00 18.00 1.69% MAT 2024-11-25 09:02:18 18.94 18.51 0.00% MAT 2024-11-25 10:03:28 18.95 18.70 0.00% MAT 2024-11-25 11:02:06 19.17 19.16 2.61% MAT 2024-11-25 12:02:32 19.37 19.36 3.70% MAT 2024-11-25 13:02:06 19.39 19.38 3.81% MAT 2024-11-25 14:02:32 19.24 19.23 2.99% MAT 2024-11-25 15:02:07 19.31 19.30 3.32% MAT 2024-11-25 16:02:27 19.20 19.19 2.77% MAT 2024-11-25 17:01:59 19.07 19.06 2.07% MAT 2024-11-25 18:02:25 19.45 19.02 2.03% MAT 2024-11-25 19:01:55 19.30 19.02 2.03% MAT 2024-11-25 20:02:16 19.45 18.72 2.03% 2024-11-26 MAT 2024-11-26 06:02:26 19.59 18.46 2.03% MAT 2024-11-26 07:02:03 19.76 18.67 2.03% MAT 2024-11-26 08:02:24 20.00 18.67 2.03% MAT 2024-11-26 09:02:05 19.18 19.00 0.00% MAT 2024-11-26 10:02:22 19.14 19.00 0.27% MAT 2024-11-26 11:02:04 18.69 18.68 -2.03% MAT 2024-11-26 12:02:24 18.62 18.61 -2.41% MAT 2024-11-26 13:01:54 18.56 18.55 -2.78% MAT 2024-11-26 14:02:22 18.57 18.56 -2.68% MAT 2024-11-26 15:01:56 18.51 18.50 -3.05% MAT 2024-11-26 16:02:21 18.53 18.52 -2.94% MAT 2024-11-26 17:01:57 18.62 18.61 -2.46% MAT 2024-11-26 18:02:23 18.70 18.42 -2.31% MAT 2024-11-26 19:02:02 18.70 18.45 -2.31% MAT 2024-11-26 22:04:27 18.70 18.42 -2.31% 2024-11-27 MAT 2024-11-27 06:02:22 20.50 16.47 -2.31% MAT 2024-11-27 09:02:03 20.50 18.41 0.00% MAT 2024-11-27 10:01:40 19.26 17.97 -0.10% MAT 2024-11-27 11:01:46 18.66 18.65 0.10% MAT 2024-11-27 13:04:30 18.84 18.83 1.10% MAT 2024-11-27 14:03:12 18.68 18.67 0.21% MAT 2024-11-27 15:02:15 18.73 18.72 0.52% MAT 2024-11-27 16:02:11 18.72 18.71 0.42% MAT 2024-11-27 17:02:19 19.00 18.12 0.63% MAT 2024-11-27 18:02:09 18.96 18.53 0.64% MAT 2024-11-27 19:02:14 18.96 18.54 0.64% MAT 2024-11-27 20:02:10 18.95 18.55 0.64% 2024-11-28 MAT 2024-11-28 22:02:16 0.00 0.00 0.64% 2024-11-29 MAT 2024-11-29 06:02:17 20.00 18.79 0.64% MAT 2024-11-29 09:02:05 18.97 18.80 0.00% MAT 2024-11-29 10:02:16 18.94 18.80 0.81% MAT 2024-11-29 11:02:15 18.91 18.89 0.86% MAT 2024-11-29 12:02:10 18.97 18.96 1.13% MAT 2024-11-29 13:02:05 18.94 18.93 0.97% MAT 2024-11-29 14:02:12 19.10 18.75 1.45% MAT 2024-11-29 15:02:03 19.10 18.03 0.37% MAT 2024-11-29 16:02:16 19.10 18.03 0.43% MAT 2024-11-29 17:02:08 19.10 18.58 0.37% MAT 2024-11-29 18:02:11 0.00 0.00 1.81% 2024-12-02 MAT 2024-12-02 06:02:38 20.00 18.00 1.81% MAT 2024-12-02 07:01:58 20.00 18.32 1.81% MAT 2024-12-02 09:01:57 19.28 18.74 0.00% MAT 2024-12-02 10:02:29 19.20 19.02 0.00% MAT 2024-12-02 11:02:01 19.09 19.08 0.37% MAT 2024-12-02 12:02:36 18.88 18.87 -0.75% MAT 2024-12-02 13:01:53 18.85 18.84 -0.96% MAT 2024-12-02 14:02:32 19.02 19.01 -0.05% MAT 2024-12-02 15:01:52 18.92 18.91 -0.53% MAT 2024-12-02 16:02:31 19.00 18.99 -0.11% MAT 2024-12-02 17:01:52 18.99 18.98 -0.21% MAT 2024-12-02 18:02:31 19.14 18.80 -0.53% 2024-12-03 MAT 2024-12-03 06:02:32 20.00 18.00 -0.53% MAT 2024-12-03 08:02:31 19.07 18.81 -0.53% MAT 2024-12-03 09:01:53 19.06 18.83 0.00% MAT 2024-12-03 10:02:32 18.95 18.88 -0.26% MAT 2024-12-03 11:01:52 18.75 18.73 -0.89% MAT 2024-12-03 12:02:29 18.89 18.88 -0.16% MAT 2024-12-03 13:01:50 18.84 18.83 -0.42% MAT 2024-12-03 14:02:26 18.83 18.82 -0.47% MAT 2024-12-03 15:01:55 18.79 18.78 -0.74% MAT 2024-12-03 16:02:31 18.77 18.76 -0.79% MAT 2024-12-03 17:01:56 18.78 18.77 -0.74% MAT 2024-12-03 18:02:37 19.00 18.68 -0.63% MAT 2024-12-03 19:01:57 18.99 18.69 -0.63% MAT 2024-12-03 20:02:34 18.97 18.70 -0.63% MAT 2024-12-03 21:01:53 18.99 18.69 -0.63% MAT 2024-12-03 22:04:59 18.97 18.70 -0.63% 2024-12-04 MAT 2024-12-04 06:02:27 20.00 18.00 -0.63% MAT 2024-12-04 08:02:27 18.97 18.65 -0.63% MAT 2024-12-04 09:01:50 18.89 18.64 0.00% MAT 2024-12-04 10:02:27 18.94 18.76 0.00% MAT 2024-12-04 11:01:57 18.97 18.95 0.79% MAT 2024-12-04 12:02:33 18.78 18.77 -0.11% MAT 2024-12-04 13:01:57 19.77 19.76 5.13% MAT 2024-12-04 14:02:30 20.12 20.11 6.98% MAT 2024-12-04 15:01:51 20.06 20.05 6.66% MAT 2024-12-04 16:02:36 19.86 19.85 5.60% MAT 2024-12-04 17:01:55 19.76 19.75 5.02% MAT 2024-12-04 18:02:29 20.00 19.75 5.74% MAT 2024-12-04 19:01:54 19.96 19.88 6.17% MAT 2024-12-04 20:02:33 20.00 19.97 6.38% MAT 2024-12-04 21:02:00 20.00 19.88 6.22% MAT 2024-12-04 22:05:05 20.00 19.97 6.38% 2024-12-05 MAT 2024-12-05 06:02:29 20.50 19.86 0.00% MAT 2024-12-05 08:02:31 20.50 19.70 0.00% MAT 2024-12-05 09:01:54 19.98 19.73 0.00% MAT 2024-12-05 10:02:31 19.97 19.80 0.64% MAT 2024-12-05 11:01:54 19.74 19.73 -0.69% MAT 2024-12-05 12:02:28 19.81 19.80 -0.32% MAT 2024-12-05 13:02:25 19.75 19.74 -0.59% MAT 2024-12-05 14:02:27 19.70 19.69 -0.90% MAT 2024-12-05 15:02:00 19.75 19.74 -0.64% MAT 2024-12-05 16:02:27 19.80 19.79 -0.32% MAT 2024-12-05 17:01:55 19.75 19.74 -0.59% MAT 2024-12-05 18:02:32 19.90 19.69 -0.55% MAT 2024-12-05 19:01:58 19.88 19.69 -0.81% MAT 2024-12-05 20:02:36 19.85 19.69 -0.81% MAT 2024-12-05 21:02:12 19.69 19.51 -0.96% MAT 2024-12-05 22:05:22 19.85 19.69 -0.81% 2024-12-06 MAT 2024-12-06 06:02:26 20.49 19.25 -0.81% MAT 2024-12-06 07:01:58 19.75 19.26 -0.40% MAT 2024-12-06 09:01:56 19.99 19.73 -0.05% MAT 2024-12-06 10:02:32 19.99 19.83 -0.50% MAT 2024-12-06 11:01:54 19.85 19.84 0.45% MAT 2024-12-06 12:02:25 19.49 19.48 -1.41% MAT 2024-12-06 13:01:55 19.55 19.54 -1.06% MAT 2024-12-06 14:02:24 19.38 19.37 -1.96% MAT 2024-12-06 15:01:51 19.46 19.45 -1.56% MAT 2024-12-06 17:01:58 19.41 19.40 -1.76% MAT 2024-12-06 18:02:37 19.76 19.30 -2.02% MAT 2024-12-06 19:01:53 19.47 19.26 -2.33% MAT 2024-12-06 20:02:29 19.35 19.26 -2.48% MAT 2024-12-06 21:02:04 19.35 19.26 -2.13% MAT 2024-12-06 22:05:25 19.35 19.26 -2.48% 2024-12-09 MAT 2024-12-09 00:05:23 0.00 0.00 -2.13% MAT 2024-12-09 06:02:28 21.43 18.88 -2.13% MAT 2024-12-09 08:02:55 19.57 19.23 -2.13% MAT 2024-12-09 09:01:57 19.48 19.27 -0.05% MAT 2024-12-09 10:02:31 19.48 19.37 -0.05% MAT 2024-12-09 12:02:34 19.46 19.45 0.46% MAT 2024-12-09 13:01:52 19.26 19.25 -0.56% MAT 2024-12-09 14:02:35 19.31 19.30 -0.30% MAT 2024-12-09 15:02:00 19.34 19.33 -0.10% MAT 2024-12-09 16:02:37 19.32 19.31 -0.20% MAT 2024-12-09 17:01:57 19.18 19.17 -0.91% MAT 2024-12-09 18:02:35 19.20 18.88 -1.19% MAT 2024-12-09 19:02:02 19.20 19.01 -1.19% MAT 2024-12-09 20:02:36 19.20 19.00 -1.19% MAT 2024-12-09 21:02:02 19.10 18.88 -1.34% MAT 2024-12-09 22:05:19 19.20 19.00 -1.19% 2024-12-10 MAT 2024-12-10 06:02:23 20.73 16.47 -1.19% MAT 2024-12-10 08:02:24 19.27 18.93 -1.19% MAT 2024-12-10 09:01:58 19.19 19.01 0.00% MAT 2024-12-10 10:02:33 19.18 19.12 0.00% MAT 2024-12-10 11:01:59 19.12 19.11 -0.10% MAT 2024-12-10 12:02:34 19.43 19.42 1.55% MAT 2024-12-10 13:01:59 19.30 19.29 0.88% MAT 2024-12-10 14:02:28 19.32 19.31 0.98% MAT 2024-12-10 15:01:54 19.22 19.21 0.41% MAT 2024-12-10 16:02:36 19.23 19.22 0.52% MAT 2024-12-10 17:01:59 19.02 19.01 -0.62% MAT 2024-12-10 18:02:36 19.28 18.76 -0.58% MAT 2024-12-10 21:01:57 19.20 19.00 0.00% MAT 2024-12-10 22:05:00 19.28 18.76 -0.58% 2024-12-11 MAT 2024-12-11 06:02:35 21.38 16.47 -0.58% MAT 2024-12-11 09:01:58 19.26 18.98 -0.31% MAT 2024-12-11 10:02:30 19.25 19.12 -0.31% MAT 2024-12-11 11:01:50 19.08 19.04 0.10% MAT 2024-12-11 12:02:22 19.01 19.00 -0.10% MAT 2024-12-11 13:01:49 19.08 19.07 0.21% MAT 2024-12-11 14:02:19 19.03 19.02 -0.05% MAT 2024-12-11 16:02:18 19.13 19.12 0.52% MAT 2024-12-11 17:01:47 19.18 19.17 0.78% MAT 2024-12-11 18:02:14 19.50 18.50 0.84% MAT 2024-12-11 19:01:51 19.30 19.03 0.84% MAT 2024-12-11 21:01:54 19.28 19.03 0.84% MAT 2024-12-11 22:05:25 19.30 19.03 0.84% 2024-12-12 MAT 2024-12-12 06:05:09 19.50 17.37 1.26% MAT 2024-12-12 09:02:02 19.38 19.03 0.00% MAT 2024-12-12 10:02:21 19.29 19.10 0.00% MAT 2024-12-12 11:01:50 19.09 19.06 -0.58% MAT 2024-12-12 12:02:14 19.15 19.14 -0.26% MAT 2024-12-12 13:01:44 19.21 19.20 0.11% MAT 2024-12-12 14:02:22 19.22 19.21 0.16% MAT 2024-12-12 15:01:46 19.36 19.35 0.89% MAT 2024-12-12 16:02:16 19.33 19.32 0.68% MAT 2024-12-12 17:01:36 19.35 19.34 0.79% MAT 2024-12-12 18:02:27 19.43 19.20 0.68% MAT 2024-12-12 19:01:55 19.43 19.10 0.68% MAT 2024-12-12 20:02:26 19.43 19.22 0.68% MAT 2024-12-12 21:01:46 19.43 19.23 0.68% MAT 2024-12-12 22:05:12 0.00 0.00 0.68% 2024-12-13 MAT 2024-12-13 06:02:34 19.50 19.32 0.68% MAT 2024-12-13 09:01:55 19.50 19.32 0.00% MAT 2024-12-13 11:01:48 19.09 19.08 -1.20% MAT 2024-12-13 12:02:22 19.04 19.03 -1.46% MAT 2024-12-13 13:01:42 18.94 18.93 -2.03% MAT 2024-12-13 14:02:15 18.78 18.77 -2.87% MAT 2024-12-13 15:01:45 18.72 18.71 -3.18% MAT 2024-12-13 16:02:18 18.75 18.74 -2.97% MAT 2024-12-13 17:01:38 18.87 18.86 -2.40% MAT 2024-12-13 18:02:13 19.07 18.73 -2.02% MAT 2024-12-13 19:01:42 19.08 18.71 -2.02% MAT 2024-12-13 21:01:42 19.07 18.73 -2.02% MAT 2024-12-13 22:04:53 19.08 18.71 -2.02% 2024-12-16 MAT 2024-12-16 00:05:39 0.00 0.00 -2.02% MAT 2024-12-16 06:02:21 21.00 18.00 -2.02% MAT 2024-12-16 08:02:14 19.12 18.69 -2.02% MAT 2024-12-16 09:01:49 19.03 18.70 0.00% MAT 2024-12-16 10:02:27 19.01 18.81 0.00% MAT 2024-12-16 11:02:02 18.84 18.83 -0.16% MAT 2024-12-16 12:02:18 19.15 19.14 1.40% MAT 2024-12-16 13:01:41 19.07 19.06 1.04% MAT 2024-12-16 14:02:22 19.01 19.00 0.67% MAT 2024-12-16 15:01:44 18.91 18.90 0.21% MAT 2024-12-16 17:01:53 18.92 18.91 0.21% MAT 2024-12-16 18:02:32 19.12 18.58 0.00% MAT 2024-12-16 20:01:36 19.06 18.64 0.00% 2024-12-17 MAT 2024-12-17 06:02:11 19.41 18.30 0.00% MAT 2024-12-17 08:01:16 19.03 18.60 0.00% MAT 2024-12-17 09:03:52 19.41 18.61 0.00% MAT 2024-12-17 10:01:07 18.85 18.58 0.00% MAT 2024-12-17 11:01:41 18.96 18.91 0.00% MAT 2024-12-17 12:01:12 18.73 18.72 -0.79% MAT 2024-12-17 15:01:42 18.54 18.53 -1.75% MAT 2024-12-17 16:01:04 18.54 18.53 -1.80% MAT 2024-12-17 17:01:34 18.60 18.59 -1.48% MAT 2024-12-17 18:01:02 18.87 18.53 -1.11% MAT 2024-12-17 19:01:37 18.86 18.53 -1.11% MAT 2024-12-17 21:01:40 18.87 18.53 -1.11% MAT 2024-12-17 22:01:16 18.86 18.53 -1.11% 2024-12-18 MAT 2024-12-18 06:01:17 19.41 18.20 -1.11% MAT 2024-12-18 07:01:37 19.41 18.50 -1.11% MAT 2024-12-18 08:02:41 18.87 18.50 -0.37% MAT 2024-12-18 09:01:45 18.86 18.60 0.00% MAT 2024-12-18 10:01:20 18.78 18.50 0.26% MAT 2024-12-18 11:01:40 18.69 18.60 -0.21% MAT 2024-12-18 12:01:07 18.73 18.72 0.37% MAT 2024-12-18 13:01:27 18.49 18.48 -0.95% MAT 2024-12-18 14:01:03 18.57 18.56 -0.48% MAT 2024-12-18 15:01:38 18.59 18.58 -0.37% MAT 2024-12-18 16:01:21 18.38 18.37 -1.48% MAT 2024-12-18 17:01:46 18.31 18.30 -1.91% MAT 2024-12-18 18:01:06 18.46 18.01 -2.73% MAT 2024-12-18 19:01:42 18.46 18.00 -2.73% MAT 2024-12-18 20:01:14 18.60 18.00 -2.73% 2024-12-19 MAT 2024-12-19 06:01:13 21.00 18.01 -2.73% MAT 2024-12-19 09:01:52 18.28 18.20 0.00% MAT 2024-12-19 10:01:18 18.23 18.18 0.38% MAT 2024-12-19 11:01:41 18.21 18.07 -0.05% MAT 2024-12-19 12:01:06 17.91 17.90 -1.29% MAT 2024-12-19 14:01:10 17.83 17.82 -1.71% MAT 2024-12-19 15:01:37 17.81 17.80 -1.88% MAT 2024-12-19 16:01:03 17.72 17.71 -2.30% MAT 2024-12-19 18:01:07 18.24 17.29 -1.87% MAT 2024-12-19 19:01:38 18.24 17.62 -1.87% MAT 2024-12-19 20:01:09 17.92 17.64 -1.87% MAT 2024-12-19 21:01:40 18.52 16.80 -1.87% MAT 2024-12-19 22:01:19 18.24 17.29 -1.87% 2024-12-20 MAT 2024-12-20 06:01:08 21.08 16.10 -1.87% MAT 2024-12-20 07:01:41 18.65 16.99 -1.87% MAT 2024-12-20 08:01:09 17.82 17.49 -1.87% MAT 2024-12-20 09:01:59 17.76 16.87 -0.33% MAT 2024-12-20 10:01:12 17.84 17.62 -0.33% MAT 2024-12-20 11:01:41 17.68 17.67 -0.72% MAT 2024-12-20 12:01:51 17.61 17.60 -1.16% MAT 2024-12-20 13:01:53 17.85 17.84 0.17% MAT 2024-12-20 14:01:01 17.71 17.70 -0.61% MAT 2024-12-20 15:01:37 17.85 17.84 0.17% MAT 2024-12-20 16:01:11 17.94 17.93 0.72% MAT 2024-12-20 17:01:34 17.87 17.86 0.11% MAT 2024-12-20 18:01:07 17.97 17.59 0.28% MAT 2024-12-20 19:01:42 18.40 17.66 0.28% MAT 2024-12-20 20:01:07 18.02 17.69 -0.73% MAT 2024-12-20 21:01:52 18.01 17.72 -0.73% MAT 2024-12-20 22:01:11 18.03 17.69 -0.73%