|
Market Closed -
Nasdaq
21:00:00 02/11/2026 GMT
|
5-day change | 1st Jan Change | ||
| 15.53 USD | +0.71% |
|
-5.36% | -21.72% |
Stock exchange
Nasdaq
MAT 15.53 $
+0.71%
70.06M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| MAT | 15.53USD | +0.71% | 70.06M $ | ||
CBOE
| MAT | 15.54USD | +0.68% | 2.61M $ | |
|
Borsa Italiana
| 1MAT | 12.93EUR | +16.99% | 19.46K € | |
|
Deutsche Boerse AG
| MTT | 13.94EUR | +1.20% | 4.18K € | |
|
Tradegate
| MTT | 13.88EUR | +0.42% | 3.68K € | |
|
Mexican S.E.
| MAT * | 305.00MXN | -4.00% | 10.37K $ | |
|
Wiener Boerse
| MAT | 13.82EUR | -1.58% | 0 € | |
|
Börse Stuttgart
| MTT | 13.90EUR | +0.89% | 0 € | |
|
Boerse Muenchen
| MTT | 13.92EUR | +1.02% | 0 € |
Quotes 5-day view: Mattel, Inc.
Delayed Quote Nasdaq
| 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | 02/11/2026 | |
|---|---|---|---|---|---|
| Last | US$15.43 | US$15.28 | US$15.48 | US$15.42 | US$15.53 |
| Volume | 3,938,129 | 5,338,979 | 4,431,587 | 4,564,989 | 4,511,415 |
| Change | -2.47% | -0.97% | +1.31% | -0.39% | +0.71% |
| Opening | US$15.83 | US$15.35 | US$15.49 | US$15.52 | US$15.51 |
| High | US$15.90 | US$15.54 | US$15.69 | US$15.60 | US$15.85 |
| Low | US$15.42 | US$15.10 | US$15.35 | US$15.27 | US$15.45 |
Performance
| 1 day | +0.71% | ||
| 1 week | -5.36% | ||
| Current month | +0.71% | ||
| 1 month | +3.26% | ||
| 3 months | +2.92% | ||
| 6 months | +4.02% | ||
| Current year | -21.72% | ||
| 1 year | -15.51% | ||
| 3 years | -19.66% | ||
| 5 years | -28.07% | ||
| 10 years | -49.95% |
Volumes
marketsDaily volume
4,511,424
Estimated daily volume
4,511,424
Avg. Volume 20 sessions
5,869,282
Daily volume ratio
0.77
Avg. Volume 20 sessions USD
91,149,949.46
Record volume 1
89,227,420
Record volume 2
66,440,740
Record volume 3
49,586,440
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
4,405,494,000
Net sales (USD)
5,347,600,000
Number of employees
31,000
Sales / Employee (USD)
172,503
Free-Float
64.02%
Free-Float capitalization (USD)
4,357,129,139
Average Daily Capital Traded
2.07%
Indicators
Moving average 5 days
15.49
Moving average 20 days
16.39
Moving average 50 days
14.97
Moving average 100 days
14.63
Price spread / (MMA5)
-0.28%
Price spread / (MMA20)
+5.54%
Price spread / (MMA50)
-3.62%
Price spread / (MMA100)
-5.79%
STIM
RSI 9 days
38.91
RSI 14 days
46.55
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.71% | -5.36% | -15.51% | -19.66% | 4.41B | |
| -1.69% | -4.57% | -37.53% | +29.14% | 60.67B | |
| -0.05% | -0.66% | +29.28% | +98.72% | 25.29B | |
| -0.61% | +0.78% | +55.10% | +157.14% | 16.66B | |
| -1.60% | +1.27% | +10.69% | +149.06% | 7B | |
| +0.95% | -0.81% | -0.06% | +58.88% | 6.98B | |
| -0.58% | +1.18% | +39.47% | - | 4.15B | |
| -1.89% | +3.94% | +52.05% | +131.77% | 2.69B | |
| -0.61% | -7.56% | -36.20% | - | 1.8B | |
| +0.15% | -1.72% | +55.96% | +195.80% | 1.78B | |
| Average | -0.52% | -1.09% | +15.33% | +100.11% | 13.14B | |
| Weighted average by Cap. | -0.94% | -1.52% | -2.09% | +71.35% |
Historical Quotes: Mattel, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b3fe2c0793314ca35bf79d67283a3b._Rp3-mEslt2OYLhln8KEFCKJAT37mF-aKhAxAXDiEXU.yVUviiJG_ILJL_ki7IrmIGjKOGWDxy3WfiFCQBS6QAOkSCfMV1vOmu8h0w
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 15.53 | 868,000 | 3,751,862 |
| 20:59:59 | 15.53 | 177 | 2,883,862 |
| 20:59:59 | 15.53 | 100 | 2,883,685 |
| 20:59:59 | 15.53 | 100 | 2,883,585 |
| 20:59:59 | 15.53 | 100 | 2,883,485 |
| 20:59:59 | 15.53 | 100 | 2,883,385 |
| 20:59:59 | 15.53 | 500 | 2,883,285 |
| 20:59:59 | 15.54 | 100 | 2,882,785 |
| 20:59:59 | 15.54 | 100 | 2,882,685 |
| 20:59:59 | 15.53 | 100 | 2,882,585 |
Price Extremes
| 1 week | 15.1 |  | 15.9 |
| 1 month | 14.83 | | 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 | | 32.48 |
Monthly variations
Annual variations
| 2026 | -21.72% | ||
| 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
