|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 14.49 USD | +0.21% |
|
-4.73% | -26.97% |
| 08-05 | Corsair Gaming Buys Trak Racer Assets to Expand Simulation Portfolio | MT |
| 08-04 | Mattel, Inc., Q2 2026 Earnings Call, Aug 04, 2026 |
Quotes 5-day view: Mattel, Inc.
Delayed Quote Nasdaq
| 2026-07-31 | 2026-08-03 | 2026-08-04 | 2026-08-05 | 2026-08-06 | |
|---|---|---|---|---|---|
| Last | US$15.09 | US$14.88 | US$14.86 | US$14.46 | US$14.49 |
| Volume | 2,813,927 | 4,051,195 | 5,873,693 | 8,397,254 | 4,102,519 |
| Change | -0.79% | -1.39% | -0.13% | -2.69% | +0.21% |
| Opening | US$15.24 | US$15.32 | US$14.81 | US$15.65 | US$14.60 |
| High | US$15.24 | US$15.41 | US$14.90 | US$15.65 | US$14.76 |
| Low | US$15.02 | US$14.88 | US$14.53 | US$14.33 | US$14.19 |
Performance
| 1 day | +0.21% | ||
| 1 week | -4.73% | ||
| Current month | -3.98% | ||
| 1 month | +11.03% | ||
| 3 months | -3.91% | ||
| 6 months | -32.57% | ||
| Current year | -26.97% | ||
| 1 year | -16.24% | ||
| 3 years | -29.14% | ||
| 5 years | -34.20% | ||
| 10 years | -57.32% |
Volumes
marketsDaily volume
4,102,519
Estimated daily volume
4,102,519
Avg. Volume 20 sessions
4,909,771
Daily volume ratio
0.84
Avg. Volume 20 sessions USD
71,142,581.79
Record volume 1
89,227,420
Record volume 2
66,440,740
Record volume 3
49,586,440
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
4,139,793,000
Net sales (USD)
5,347,600,000
Number of employees
31,000
Sales / Employee (USD)
172,503
Free-Float
64.78 %
Free-Float capitalization (USD)
4,096,987,569
Average Daily Capital Traded
1.72%
Indicators
Moving average 5 days
14.76
Moving average 20 days
14.41
Moving average 50 days
14.25
Moving average 100 days
14.55
Price spread / (MMA5)
+1.84%
Price spread / (MMA20)
-0.53%
Price spread / (MMA50)
-1.67%
Price spread / (MMA100)
+0.42%
STIM
RSI 9 days
46.27
RSI 14 days
49.97
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.21% | -4.73% | -16.24% | -29.14% | 4.14B | |
| +10.50% | +17.12% | +3.67% | +71.91% | 19.78B | |
| +0.58% | -3.00% | +19.00% | +43.83% | 12.93B | |
| +1.11% | +0.42% | +21.37% | +70.82% | 8.42B | |
| -1.81% | +2.13% | -15.00% | -17.58% | 1.78B | |
| -0.90% | -0.33% | +102.33% | +157.20% | 1.64B | |
| -1.78% | -2.25% | -4.45% | -43.96% | 1.45B | |
| -0.36% | -1.72% | -49.03% | +85.87% | 592M | |
| +1.99% | -4.33% | - | - | 466M | |
| -0.58% | +7.38% | -27.44% | +3.79% | 340M | |
| Average | +0.90% | -1.19% | +3.80% | +38.08% | 5.15B | |
| Weighted average by Cap. | +4.25% | -0.49% | +10.33% | +52.47% |
Historical Quotes: Mattel, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
952cb0dcb85194cb07f16a6a8bd7baa.Hj67DPyS6Rd7z53hLC-nu6kc_4cMjBq53UGEK3KVBqU.VHHNdoSnhFk2vKmvVm3s99osiMx4_ij0gir3TRvWae5BUco4ucWdeEKL-g
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 14.49 | 731,123 | 3,168,323 |
| 15:59:58 | 14.48 | 185 | 2,437,200 |
| 15:59:58 | 14.48 | 400 | 2,437,015 |
| 15:59:57 | 14.47 | 100 | 2,436,615 |
| 15:59:57 | 14.47 | 100 | 2,436,515 |
| 15:59:57 | 14.47 | 163 | 2,436,415 |
| 15:59:57 | 14.47 | 188 | 2,436,252 |
| 15:59:56 | 14.47 | 177 | 2,436,064 |
| 15:59:56 | 14.47 | 688 | 2,435,887 |
| 15:59:56 | 14.47 | 186 | 2,435,199 |
Course Extremes
| 1 week | 14.19 |  | 15.65 |
| 1 month | 12.73 | | 15.65 |
| Current year | 12.73 | | 22.48 |
| 1 year | 12.73 | | 22.48 |
| 3 years | 12.73 | | 22.48 |
| 5 years | 12.73 | | 26.99 |
| 10 years | 6.53 | | 34.24 |
Monthly variations
Annual variations
| 2026 | -26.97% | ||
| 2025 | +11.90% | ||
| 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
- Stocks
- MAT Stock
- Quotes Mattel, Inc.
Select your edition
All financial news and data tailored to specific country editions
