Mattel Stock Price History (NASDAQ:MAT)

Add to My Stocks
$26.1 $0.43 (1.68%) MAT stock closing price Feb 17, 2017 (Closing)

View and download Mattel stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Mattel price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Mattel stock price history chart shows that the stock price was at a low of 10.45 on 05 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-1725.6726.1525.5726.10793721128.681.64
2017-02-1626.0026.1325.5825.67508834228.211.61
2017-02-1525.6326.0925.6126.00548683828.571.63
2017-02-1426.2826.3025.5425.69651215428.231.61
2017-02-1325.9026.0525.5525.91578549028.471.63
2017-02-1025.9625.9925.5625.73623213528.281.62
2017-02-0926.0026.2325.7825.83816945128.391.62
2017-02-0825.9426.1525.7325.95572883828.521.63
2017-02-0726.0226.8025.8325.88839479828.441.63
2017-02-0626.1826.2925.9125.92538770728.481.63
2017-02-0325.8525.9425.5425.82545684928.371.62
2017-02-0225.5925.8725.1725.77595018628.321.62
2017-02-0126.2826.2825.3525.51750884028.031.60
2017-01-3126.2926.3325.9726.211050319928.801.65
2017-01-3026.7126.7125.8326.32743593228.921.65
2017-01-2726.0526.8925.9526.491103073429.111.66
2017-01-2627.2727.8425.7925.993606355228.561.63
2017-01-2531.2331.6031.2231.56448055330.351.92
2017-01-2430.2631.2330.2531.19383924229.991.90
2017-01-2330.0930.5129.6930.24264761129.081.84
2017-01-2030.2030.4629.8930.02332553328.871.83
2017-01-1930.5530.7530.0530.07265468328.911.83
2017-01-1831.0031.2030.3130.47414506029.301.85
2017-01-1729.8031.2229.6130.91522242229.721.88
2017-01-160.000.000.0029.520N/AN/A
2017-01-1329.6229.7829.4129.52232276428.391.80
2017-01-1229.3529.7528.9829.59317239828.451.80
2017-01-1129.9430.0629.2829.51365867428.381.80
2017-01-1030.5030.5029.8929.91497844028.761.82
2017-01-0930.3830.8030.2430.52524308529.351.86
2017-01-0630.9931.1030.4130.47583530929.301.85
2017-01-0529.0631.0028.9430.94967241329.751.88
2017-01-0428.5829.4028.5129.26497265828.141.78
2017-01-0327.6728.5127.6028.48515850427.391.73
2017-01-020.000.000.0027.550N/AN/A
2016-12-3027.7427.7627.4427.55250386926.491.68
2016-12-2927.6427.8527.3627.63360412026.571.68
2016-12-2827.8827.8927.5427.59263580526.531.68
2016-12-2728.4328.5427.7827.83387563026.761.69
2016-12-260.000.000.0028.340N/AN/A
2016-12-2328.4728.4928.2228.34194986927.251.72
2016-12-2228.5128.6527.2728.34767011227.251.72
2016-12-2129.0029.0328.2928.52293822527.421.73
2016-12-2028.5129.0028.4528.90410606927.791.76
2016-12-1928.4128.8828.2128.36481790127.271.73
2016-12-1629.3829.4228.6928.81596797827.701.75
2016-12-1529.8029.8128.7929.07511378927.951.77
2016-12-1429.6829.8829.4629.65354770128.511.80
2016-12-1329.4429.8329.2529.65297523728.511.80
2016-12-1229.4129.8029.2929.41337613928.281.79
2016-12-0929.6829.7329.2629.49316266928.361.79
2016-12-0829.5730.0229.3629.68452716728.541.81
2016-12-0729.3629.6028.4429.56825961528.421.80
2016-12-0629.8029.9629.1829.19501057028.071.78
2016-12-0530.1730.4529.8029.81322765128.661.81
2016-12-0230.3530.5429.7729.96370433428.811.82
2016-12-0131.5631.6630.3030.39383520629.221.85
2016-11-3031.6832.0531.5531.57335277230.361.92
2016-11-2931.5931.7231.3631.56335879930.351.92
2016-11-2832.2832.3931.3331.49470301130.281.92
2016-11-2532.0332.4330.8332.40130816631.151.97
2016-11-240.000.000.0032.020N/AN/A
2016-11-2331.3932.0231.3932.02317234630.791.95
2016-11-2231.2831.5231.0031.46231153430.251.91
2016-11-2130.6831.0130.6730.99434244829.801.89
2016-11-1831.3231.4730.4930.52373387129.351.86
2016-11-1731.9132.1531.7731.81296272230.591.94
2016-11-1632.1532.4831.9132.00255726730.771.95
2016-11-1531.8632.4631.7532.37467312431.131.97
2016-11-1431.0332.0231.0332.01444942430.781.95
2016-11-1130.5930.9130.3530.88324879729.691.88
2016-11-1031.4531.7130.6830.69489406829.511.87
2016-11-0929.8031.4429.7431.39357652530.181.91
2016-11-0830.8131.1630.6131.06267660629.871.89
2016-11-0730.9231.0030.6730.85378507229.661.88
2016-11-0429.9230.9829.9230.46436598329.291.85
2016-11-0330.8830.8929.9530.05513209328.891.83
2016-11-0231.0831.2930.7430.90274846229.711.88
2016-11-0131.5931.5930.6431.03422691029.841.89
2016-10-3131.7631.8831.4731.53253053530.321.92
2016-10-2831.4431.9731.3831.73275118430.511.93
2016-10-2732.0732.2031.3631.45323195430.241.91
2016-10-2632.5332.6331.9831.98351359230.751.95
2016-10-2533.2333.2332.5232.60233313731.351.98
2016-10-2432.7533.1632.7233.09328687631.822.01
2016-10-2132.2632.7532.0132.75455921431.491.99
2016-10-2032.9033.0032.0232.461276805631.211.97
2016-10-1930.8731.2630.4830.62608482530.021.86
2016-10-1830.5430.9830.3530.71355768530.111.86
Get more Data

Mattel Stock Chart

View MAT PE ratio, PS ratio stocks charts and compare with peers.
MAT Chart
Note: Compare Mattel stock price history with the index and industry peers.

Mattel Historical Prices: Past 5 years

Max Stock Price 47.82 Dec 30,2013
Min Stock Price 19.83 Oct 01,2015
Avg Stock Price 33.83

Mattel Historical PE ratio: Past 5 years

Max PE Ratio 33.45 Aug 11,2016
Min PE Ratio 12.68 Jan 27,2015
Avg PE Ratio 20.3

Mattel Historical PS ratio: Past 5 years

Max PS Ratio 2.5 Jul 12,2013
Min PS Ratio 1.13 Oct 01,2015
Avg PS Ratio 1.88

MAT Industry Peers

Company Price Change (%)
Electronic Arts (EA)87.30.55 (0.63%)
Hasbro (HAS)98.50.86 (0.88%)
Jakks Pacific (JAKK)5.150 (0%)
Spiral Toys (STOY)00 (0%)
Amazon (AMZN)845.070.93 (0.11%)
Kid Brands (KIDBQ)00 (0%)
Firsttime Design (FTDL)60 (0%)

We provide Mattel historical quotes along with PE ratio and PS ratio for doing Mattel fundamental analysis. Mattel stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. MAT saw a high of 26.15, and a low of 25.57 on last trading day. Looking at Mattel stock market history data, the P/S ratio was at a low of 0.63 on 05 Mar, 2009. .