|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 14.34 USD | +0.70% |
|
-2.12% | -27.72% |
Quotes 5-day view: Mattel, Inc.
Delayed Quote Nasdaq
| 2026-07-20 | 2026-07-21 | 2026-07-22 | 2026-07-23 | 2026-07-24 | |
|---|---|---|---|---|---|
| Last | US$14.14 | US$14.20 | US$14.40 | US$14.24 | US$14.34 |
| Volume | 7,240,089 | 5,294,828 | 4,570,147 | 4,267,557 | 2,613,723 |
| Change | -1.12% | +0.42% | +1.41% | -1.11% | +0.70% |
| Opening | US$14.34 | US$14.17 | US$14.24 | US$14.27 | US$14.21 |
| High | US$14.47 | US$14.56 | US$14.49 | US$14.35 | US$14.37 |
| Low | US$14.11 | US$14.12 | US$13.99 | US$14.12 | US$14.11 |
Performance
| 1 day | +0.70% | ||
| 1 week | -2.12% | ||
| Current month | +3.31% | ||
| 1 month | +4.14% | ||
| 3 months | -2.85% | ||
| 6 months | -30.62% | ||
| Current year | -27.72% | ||
| 1 year | -29.01% | ||
| 3 years | -32.29% | ||
| 5 years | -25.00% | ||
| 10 years | -56.23% |
Volumes
marketsDaily volume
2,613,750
Estimated daily volume
2,613,750
Avg. Volume 20 sessions
5,776,189
Daily volume ratio
0.45
Avg. Volume 20 sessions USD
82,830,550.26
Record volume 1
89,227,420
Record volume 2
66,440,740
Record volume 3
49,586,440
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
4,138,144,000
Net sales (USD)
5,347,600,000
Number of employees
31,000
Sales / Employee (USD)
172,503
Free-Float
65.18 %
Free-Float capitalization (USD)
4,096,731,132
Average Daily Capital Traded
2%
Indicators
Moving average 5 days
14.26
Moving average 20 days
13.78
Moving average 50 days
14.28
Moving average 100 days
14.67
Price spread / (MMA5)
-0.59%
Price spread / (MMA20)
-3.93%
Price spread / (MMA50)
-0.44%
Price spread / (MMA100)
+2.30%
RSI 9 days
60.74
RSI 14 days
56.4
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.70% | -2.12% | -29.01% | -32.29% | 4.14B | |
| +0.44% | +0.07% | -14.09% | +30.18% | 16.02B | |
| +1.65% | +8.16% | +15.55% | +38.82% | 12.36B | |
| +0.40% | -1.68% | +26.44% | +75.22% | 8.73B | |
| +0.75% | +1.02% | -11.95% | -34.61% | 1.61B | |
| +1.56% | +6.71% | +130.80% | +171.10% | 1.7B | |
| -3.42% | -9.73% | -27.39% | -37.56% | 713M | |
| -2.13% | -1.43% | -48.04% | +96.58% | 609M | |
| -2.22% | -5.64% | - | - | 479M | |
| +1.22% | -1.70% | +22.67% | -20.47% | 319M | |
| Average | -0.11% | -0.64% | +7.22% | +31.89% | 4.67B | |
| Weighted average by Cap. | +0.71% | +0.97% | +5.17% | +37.81% |
Historical Quotes: Mattel, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8c6bb1b6d5ca1.zGS8WJFpNCn8_HNK6eVR7rNJws4qQlOvIn1-LQ7Vm7k.ozHOIf0dbB_JhBUbkZI1jOcZhp8fdyPVYQQ_G2O63cz8HcUV4gR3fqq_EA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 14.34 | 444,147 | 2,081,380 |
| 15:59:58 | 14.34 | 100 | 1,637,233 |
| 15:59:58 | 14.34 | 100 | 1,637,133 |
| 15:59:58 | 14.34 | 487 | 1,637,033 |
| 15:59:58 | 14.34 | 459 | 1,636,546 |
| 15:59:58 | 14.34 | 400 | 1,636,087 |
| 15:59:58 | 14.34 | 600 | 1,635,687 |
| 15:59:58 | 14.34 | 600 | 1,635,087 |
| 15:59:58 | 14.34 | 400 | 1,634,487 |
| 15:59:58 | 14.34 | 689 | 1,634,087 |
Course Extremes
| 1 week | 13.99 |  | 14.56 |
| 1 month | 12.73 | | 14.83 |
| Current year | 12.73 | | 22.48 |
| 1 year | 12.73 | | 22.48 |
| 3 years | 12.73 | | 22.64 |
| 5 years | 12.73 | | 26.99 |
| 10 years | 6.53 | | 34.24 |
Monthly variations
Annual variations
| 2026 | -27.72% | ||
| 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
