Mattel Stock Price History (NASDAQ:MAT)

Add to My Stocks
$22.39 $0.26 (1.17%) MAT stock closing price Apr 26, 2017 (Closing)

Mattel stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Mattel P/E ratio, and PS ratio. The Mattel stock price history chart shows that the stock price reached a high of 47.82 on 30 Dec, 2013, and a low of 10.45 on 30 Dec, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2622.1922.6322.0822.39742286128.341.44
2017-04-2521.6122.2121.6022.131113662728.011.43
2017-04-2422.0322.0521.5521.601303328427.341.39
2017-04-2123.7524.0821.7821.793690655227.581.40
2017-04-2025.2325.4225.0425.21563641327.701.58
2017-04-1925.3725.5725.0325.11387365027.591.58
2017-04-1825.1325.3525.0725.24257458827.741.59
2017-04-1725.0925.2624.9525.24313487627.741.59
2017-04-1325.7425.7825.0125.01404728127.481.57
2017-04-1225.6825.9725.6225.73488872828.281.62
2017-04-1125.3925.7425.2025.73267167228.281.62
2017-04-1024.9225.4124.9225.39306325627.901.59
2017-04-0725.3525.3924.8824.92390643627.391.57
2017-04-0625.1625.5225.1025.33307186927.841.59
2017-04-0525.0025.5524.9625.14368794027.631.58
2017-04-0425.4725.6024.8724.97394020627.441.57
2017-04-0325.6525.8425.4525.54421303728.071.60
2017-03-3125.4325.7725.4125.61335715028.141.61
2017-03-3025.3525.5025.2225.40366251927.911.60
2017-03-2925.3825.4525.0725.36425263227.871.59
2017-03-2825.0525.6025.0525.44506675027.961.60
2017-03-2725.0325.2124.7225.16383906527.651.58
2017-03-2425.1125.2724.9625.16294728827.651.58
2017-03-2325.0425.1924.9525.08324082127.561.58
2017-03-2224.9625.0924.6025.06610062227.541.57
2017-03-2125.4825.5424.8724.96878475527.431.57
2017-03-2025.6525.6725.1925.31400146727.811.59
2017-03-1725.5625.7825.4425.66763084928.201.61
2017-03-1625.5925.6825.0825.37401537227.881.59
2017-03-1525.2725.6525.0025.59312749328.121.61
2017-03-1425.3325.4525.1125.18290195927.671.58
2017-03-1325.6125.6325.3125.46404918827.981.60
2017-03-1025.4125.5725.2325.54422680928.071.60
2017-03-0925.1625.2424.9225.20318261927.691.58
2017-03-0825.0525.2724.9925.13210799227.621.58
2017-03-0725.4025.4925.0025.02385605227.501.57
2017-03-0625.4125.5425.2825.47282510027.991.60
2017-03-0325.3725.4925.1925.45342652527.971.60
2017-03-0225.5425.6825.3425.36413712427.871.59
2017-03-0125.9326.0225.4525.55534504228.081.60
2017-02-2826.0026.0425.6725.73580026128.281.62
2017-02-2725.6626.1225.4826.00549072328.571.63
2017-02-2425.4725.8225.3025.76383718628.311.62
2017-02-2325.8525.8625.4725.53657288128.061.60
2017-02-2225.8825.8825.4125.77572030928.321.62
2017-02-2126.1026.3025.6525.79465197728.341.62
2017-02-200.000.000.0026.100N/AN/A
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
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 33.55

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 20.78

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 1.87

MAT Industry Peers

Company Price Change (%)
Electronic Arts (EA)93.50.51 (0.55%)
Hasbro (HAS)101.040.53 (0.52%)
Jakks Pacific (JAKK)4.980.07 (1.39%)
Spiral Toys (STOY)00 (0%)
Amazon (AMZN)909.291.67 (0.18%)
Kid Brands (KIDBQ)00 (0%)
Firsttime Design (FTDL)6.30.2 (3.08%)

We provide Mattel historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Mattel stock analysis. The price movement is easily depicted in the Mattel stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. MAT saw an opening price of 22.1, and a closing price of 22.39 on 26 Apr, 2017. Mattel historical P/S ratio was at a high of 2.5 on 12 Jul, 2013 and a low of 0.63 on 05 Mar, 2009. .