|
Market Closed -
Nasdaq
16:00:00 2026-10-16 EDT
|
5-day change | 1st Jan Change | ||
| 17.20 USD | -0.69% |
|
+3.06% | -13.31% |
| 10-15 | US toy prices surge ahead of holiday shopping season as tariffs, Iran war bite | RE |
| 10-13 | Choppy trading in New York ahead of earnings and inflation data, S&P 500 index fell 0.1 percent | FW |
Stock exchange
Nasdaq
MAT 17.20 $
-0.69%
97.02M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| MAT | 17.20USD | -0.69% | 97.02M $ | ||
CBOE
| MAT | 17.22USD | -0.58% | 4.13M $ | |
|
Tradegate
| MTT | 15.31EUR | -0.91% | 64.18K € | |
|
Borsa Italiana
| 1MAT | 12.93EUR | +16.99% | 19.46K € | |
|
Deutsche Boerse AG
| MTT | 15.25EUR | -0.85% | 6.1K € | |
|
Boerse Muenchen
| MTT | 15.33EUR | -1.05% | 1.03K € | |
|
Mexican S.E.
| MAT * | 308.00MXN | +0.33% | 14.48K $ | |
|
Wiener Boerse
| MAT | 15.54EUR | +3.77% | 0 € | |
|
Börse Stuttgart
| MTT | 15.28EUR | -0.77% | 0 € |
Quotes 5-day view: Mattel, Inc.
Delayed Quote Nasdaq
| 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | |
|---|---|---|---|---|---|
| Last | US$16.76 | US$16.80 | US$16.65 | US$17.32 | US$17.20 |
| Volume | 6,551,259 | 4,619,295 | 5,356,439 | 7,232,844 | 5,640,409 |
| Change | +0.42% | +0.24% | -0.89% | +4.02% | -0.69% |
| Opening | US$16.95 | US$16.94 | US$16.80 | US$17.12 | US$17.33 |
| High | US$17.04 | US$17.00 | US$16.80 | US$17.43 | US$17.42 |
| Low | US$16.72 | US$16.67 | US$16.43 | US$16.99 | US$17.01 |
Performance
| 1 day | -0.69% | ||
| 1 week | +3.06% | ||
| Current month | +35.86% | ||
| 1 month | +30.65% | ||
| 3 months | +17.41% | ||
| 6 months | +14.67% | ||
| Current year | -13.31% | ||
| 1 year | -4.97% | ||
| 3 years | -16.22% | ||
| 5 years | -12.51% | ||
| 10 years | -42.86% |
Volumes
marketsDaily volume
5,640,409
Estimated daily volume
5,640,409
Avg. Volume 20 sessions
10,822,611
Daily volume ratio
0.52
Avg. Volume 20 sessions USD
186,148,909.2
Record volume 1
89,227,420
Record volume 2
66,440,740
Record volume 3
49,586,440
Capital turnover ratio
0.04
Float rotation
0.04
Basic data
Market Cap (USD)
4,914,040,000
Net sales (USD)
5,347,600,000
Number of employees
31,000
Sales / Employee (USD)
172,503
Free-Float
64.02%
Free-Float capitalization (USD)
4,860,092,166
Average Daily Capital Traded
3.79%
Indicators
Moving average 5 days
16.84
Moving average 20 days
14.89
Moving average 50 days
14.64
Moving average 100 days
14.45
Price spread / (MMA5)
-2.07%
Price spread / (MMA20)
-13.45%
Price spread / (MMA50)
-14.86%
Price spread / (MMA100)
-16.01%
RSI 9 days
81.12
RSI 14 days
75.26
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.69% | +3.06% | -4.97% | -16.22% | 4.91B | |
| +3.05% | +4.09% | -30.21% | +36.76% | 61.91B | |
| +2.93% | +7.97% | +33.04% | +113.20% | 25.58B | |
| +0.36% | +5.83% | +32.74% | +73.81% | 13.93B | |
| -0.59% | +3.66% | +16.13% | +72.40% | 7.49B | |
| -1.97% | +0.89% | +3.65% | +155.63% | 6.9B | |
| -0.83% | -1.06% | +42.54% | - | 4.02B | |
| +1.99% | +4.47% | +41.47% | +122.97% | 2.46B | |
| +2.94% | -2.36% | -34.34% | - | 2.15B | |
| +0.11% | +1.11% | +5.79% | +21.38% | 2.01B | |
| Average | +0.73% | +2.92% | +10.58% | +72.49% | 13.14B | |
| Weighted average by Cap. | +1.94% | +4.51% | -1.80% | +64.56% |
Historical Quotes: Mattel, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
97ea811703.qZ3f3EOPgSp8ZyjmKKz5FwTIWOu5fQba54K60C4qwGQ.nqWKhSb9wBozC0WzYMO3LlWCOrz0UHCs3tT3ghtNqBPTyJ6eFfbPZE4mEA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 17.20 | 976,479 | 4,312,952 |
| 15:59:59 | 17.22 | 100 | 3,336,473 |
| 15:59:59 | 17.22 | 111 | 3,336,373 |
| 15:59:59 | 17.22 | 101 | 3,336,262 |
| 15:59:59 | 17.21 | 100 | 3,336,161 |
| 15:59:59 | 17.21 | 100 | 3,336,061 |
| 15:59:59 | 17.21 | 100 | 3,335,961 |
| 15:59:59 | 17.21 | 100 | 3,335,861 |
| 15:59:59 | 17.21 | 100 | 3,335,761 |
| 15:59:59 | 17.21 | 100 | 3,335,661 |
Price Extremes
| 1 week | 16.43 |  | 17.43 |
| 1 month | 12.4 | | 17.43 |
| Current year | 12.4 | | 22.48 |
| 1 year | 12.4 | | 22.48 |
| 3 years | 12.4 | | 22.48 |
| 5 years | 12.4 | | 26.99 |
| 10 years | 6.53 | | 33.23 |
Monthly variations
Annual variations
| 2026 | -13.31% | ||
| 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
