|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 20.99 USD | +0.33% |
|
-0.66% | +18.39% |
| 12-03 | Mattel, Inc. Presents at Morgan Stanley Global Consumer & Retail Conference 2025, Dec-03-2025 09:30 AM | |
| 11-25 | Keurig Dr Pepper taps Mattel veteran Anthony DiSilvestro as CFO | RE |
Quotes 5-day view: Mattel, Inc.
Delayed Quote Nasdaq
| 2025-12-05 | 2025-12-08 | 2025-12-09 | 2025-12-10 | 2025-12-11 | |
|---|---|---|---|---|---|
| Last | 21.15 $ | 20.43 $ | 20.20 $ | 20.92 $ | 20.99 $ |
| Volume | 2,989,794 | 7,217,514 | 3,665,841 | 4,250,259 | 3,503,250 |
| Change | +0.09% | -3.40% | -1.13% | +3.56% | +0.33% |
| Opening | 21.17 $ | 21.15 $ | 20.40 $ | 20.26 $ | 20.94 $ |
| High | 21.35 $ | 21.26 $ | 20.50 $ | 20.98 $ | 21.38 $ |
| Low | 21.09 $ | 20.10 $ | 19.84 $ | 20.21 $ | 20.86 $ |
Performance
| 1 day | +0.33% | ||
| 1 week | -0.66% | ||
| Current month | -0.62% | ||
| 1 month | +9.15% | ||
| 3 months | +16.61% | ||
| 6 months | +9.04% | ||
| Current year | +18.39% | ||
| 1 year | +9.38% | ||
| 3 years | +22.46% | ||
| 5 years | +31.60% | ||
| 10 years | -20.04% |
Volumes
marketsDaily volume
3,503,500
Estimated daily volume
3,503,500
Avg. Volume 20 sessions
4,119,097
Daily volume ratio
0.85
Avg. Volume 20 sessions USD
86,459,846.03
Record volume 1
89,227,420
Record volume 2
66,440,740
Record volume 3
49,586,440
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
6,502,430,548
Net sales (USD)
5,379,500,000
Number of employees
34,000
Sales / Employee (USD)
158,221
Free-Float
75.66 %
Free-Float capitalization (USD)
6,986,402,593
Average Daily Capital Traded
1.33%
Indicators
Moving average 5 days
20.74
Moving average 20 days
20.14
Moving average 50 days
19.07
Moving average 100 days
18.42
Price spread / (MMA5)
-1.20%
Price spread / (MMA20)
-4.04%
Price spread / (MMA50)
-9.14%
Price spread / (MMA100)
-12.25%
STIM
RSI 9 days
58.78
RSI 14 days
59.43
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.33% | -0.66% | +9.38% | +22.46% | 6.5B | |
| +0.79% | +0.28% | +29.68% | +45.24% | 17.82B | |
| +2.19% | +2.58% | +30.41% | +41.13% | 11.53B | |
| -0.61% | -1.41% | +38.16% | +166.53% | 8.65B | |
| -2.76% | +3.03% | -12.03% | +96.08% | 2.05B | |
| +0.86% | -3.86% | -41.50% | -37.36% | 1.44B | |
| +0.48% | +1.94% | - | - | 1.22B | |
| -1.96% | -4.26% | +20.64% | +49.01% | 1.22B | |
| +0.24% | -5.51% | +58.08% | +216.17% | 726M | |
| -0.19% | +3.83% | +85.92% | - | 281M | |
| Average | -0.07% | -0.93% | +24.31% | +74.91% | 5.14B | |
| Weighted average by Cap. | +0.57% | -0.13% | +25.45% | +64.61% |
Historical Quotes: Mattel, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
b9a08511a0fd74.jXfZEDTS_7JEiC0P_5ZlEFBieGvYcpMF0xtbEKr81gs.0kSLSFaFveMr8k5Bua80fRVXOxyJIN52oWpqIeiquk_EM491d7DL3hTRRg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 16:00:00 | 20.99 | 639,071 | 2,696,539 |
| 15:59:58 | 20.98 | 374 | 2,057,468 |
| 15:59:57 | 20.98 | 149 | 2,057,094 |
| 15:59:57 | 20.98 | 100 | 2,056,945 |
| 15:59:55 | 20.99 | 166 | 2,056,845 |
| 15:59:55 | 20.98 | 128 | 2,056,679 |
| 15:59:55 | 20.98 | 100 | 2,056,551 |
| 15:59:55 | 20.98 | 100 | 2,056,451 |
| 15:59:54 | 20.98 | 115 | 2,056,351 |
| 15:59:54 | 20.98 | 100 | 2,056,236 |
Course Extremes
| 1 week | 19.84 |  | 21.38 |
| 1 month | 18.32 | | 21.45 |
| Current year | 13.94 | | 22.06 |
| 1 year | 13.94 | | 22.06 |
| 3 years | 13.94 | | 22.64 |
| 5 years | 13.94 | | 26.99 |
| 10 years | 6.53 | | 34.76 |
Monthly variations
Annual variations
| 2025 | +18.39% | ||
| 2024 | -6.09% | ||
| 2023 | +5.83% | ||
| 2022 | -17.25% | ||
| 2021 | +23.55% | ||
| 2020 | +28.78% | ||
| 2019 | +35.64% | ||
| 2018 | -35.05% | ||
| 2017 | -44.17% | ||
| 2016 | +1.40% | ||
| 2015 | -12.20% | ||
| 2014 | -34.96% | ||
| 2013 | +29.93% | ||
| 2012 | +31.92% | ||
| 2011 | +9.16% | ||
| 2010 | +27.28% | ||
| 2009 | +24.88% | ||
| 2008 | -15.97% | ||
| 2007 | -15.98% | ||
| 2006 | +43.24% | ||
| 2005 | -18.83% | ||
| 2004 | +1.14% | ||
| 2003 | +0.63% | ||
| 2002 | +11.34% | ||
| 2001 | +19.11% | ||
| 2000 | +10.02% | ||
| 1999 | -44.15% | ||
| 1998 | -36.91% | ||
| 1997 | +34.23% | ||
| 1996 | +12.80% | ||
| 1995 | +52.99% | ||
| 1994 | +13.69% | ||
| 1993 | +8.87% | ||
| 1992 | +14.91% | ||
| 1991 | +105.75% | ||
| 1990 | +1.90% | ||
| 1989 | +107.89% | ||
| 1988 | +38.18% | ||
| 1987 | -16.67% | ||
| 1986 | -32.65% | ||
| 1985 | +19.51% | ||
| 1984 | +105.00% | ||
| 1983 | -69.92% | ||
| 1982 | +51.14% | ||
| 1981 | +2.33% | ||
| 1980 | +38.71% | ||
| 1979 | +3.33% | ||
| 1978 | -11.76% | ||
| 1977 | +47.83% | ||
| 1976 | +187.50% | ||
| 1974 | -20.00% | ||
| 1973 | -82.46% | ||
| 1972 | -47.71% | ||
| 1971 | -25.60% | ||
| 1970 | +13.57% | ||
| 1969 | -2.64% | ||
| 1968 | +166.33% | ||
| 1967 | +357.47% | ||
| 1966 | -43.87% | ||
| 1965 | -17.99% | ||
| 1964 | -50.26% | ||
| 1963 | +68.14% | ||
| 1962 | -28.48% |
- Stock Market
- Equities
- MAT Stock
- Quotes Mattel, Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition