|
Real-time Estimate
Cboe BZX
22:41:23 01/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 14.90 USD | +17.65% |
|
+15.91% | -23.24% |
| 09:33pm | Mattel attracts takeover interest from Authentic Brands Group, WSJ reports | RE |
| 09:32pm | Mattel Receives Takeover Interest From Authentic Brands | MT |
Stock exchange
Nasdaq
MAT 15.19 $
+19.98%
364M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| MAT | 15.19USD | +19.98% | 364M $ | ||
CBOE
| MAT | 14.90USD | +17.83% | 28.99M $ | |
|
Tradegate
| MTT | 13.52EUR | +21.07% | 69.82K € | |
|
Boerse Muenchen
| MTT | 13.43EUR | +19.76% | 14.14K € | |
|
Deutsche Boerse AG
| MTT | 14.24EUR | +26.87% | 569.6 € | |
|
Mexican S.E.
| MAT * | 232.50MXN | +3.89% | 2.56K $ | |
|
Borsa Italiana
| 1MAT | 11.77EUR | +0.70% | 58.85 € | |
|
Wiener Boerse
| MAT | 11.08EUR | -5.72% | 0 € | |
|
Börse Stuttgart
| MTT | 11.13EUR | -0.85% | 0 € |
Quotes 5-day view: Mattel, Inc.
Delayed Quote Nasdaq
| 25/09/2026 | 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | |
|---|---|---|---|---|---|
| Last | $13.29 | $13.34 | $13.22 | $12.66 | $15.19 |
| Volume | 4,319,398 | 7,382,657 | 4,108,513 | 11,674,216 | 23,989,320 |
| Change | +1.14% | +0.38% | -0.90% | -4.24% | +17.65% |
| Opening | $13.11 | $13.29 | $13.33 | $12.66 | $12.60 |
| High | $13.33 | $13.94 | $13.39 | $13.16 | $17.23 |
| Low | $13.04 | $13.11 | $13.14 | $12.44 | $12.40 |
Performance
| 1 day | +17.38% | ||
| 1 week | +15.91% | ||
| Current month | +20.30% | ||
| 1 month | +4.39% | ||
| 3 months | +10.84% | ||
| 6 months | +4.60% | ||
| Current year | -23.24% | ||
| 1 year | -11.86% | ||
| 3 years | -30.07% | ||
| 5 years | -18.60% | ||
| 10 years | -50.50% |
Volumes
marketsDaily volume
23,989,320
Estimated daily volume
26,250,939
Avg. Volume 20 sessions
4,539,423
Daily volume ratio
5.78
Avg. Volume 20 sessions USD
67,614,705.59
Record volume 1
89,227,420
Record volume 2
66,440,740
Record volume 3
49,586,440
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
3,616,962,000
Net sales (USD)
5,347,600,000
Number of employees
31,000
Sales / Employee (USD)
172,503
Free-Float
64.07%
Free-Float capitalization (USD)
3,580,134,655
Average Daily Capital Traded
1.87%
Indicators
Moving average 5 days
13.13
Moving average 20 days
13.67
Moving average 50 days
14.35
Moving average 100 days
14.31
Price spread / (MMA5)
-11.85%
Price spread / (MMA20)
-8.25%
Price spread / (MMA50)
-3.67%
Price spread / (MMA100)
-3.95%
STIM
RSI 9 days
37.43
RSI 14 days
38.2
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +17.65% | +15.91% | -11.86% | -30.07% | 3.62B | |
| -0.05% | -4.78% | -37.99% | +27.45% | 58.28B | |
| +0.63% | +3.03% | +16.85% | +89.18% | 23.34B | |
| +2.85% | +3.72% | +19.56% | +40.07% | 12.37B | |
| -6.23% | -3.21% | +18.80% | +64.42% | 7.89B | |
| +3.30% | +11.66% | +3.43% | +149.69% | 6.97B | |
| 0.00% | -0.73% | +33.94% | - | 3.86B | |
| -1.15% | +4.03% | +31.34% | +94.40% | 2.33B | |
| +0.23% | +3.24% | -28.00% | - | 2.05B | |
| -1.05% | -2.76% | -6.62% | +4.96% | 1.86B | |
| Average | +1.64% | +1.20% | +3.95% | +55.01% | 12.25B | |
| Weighted average by Cap. | +0.66% | -0.96% | -10.73% | +50.14% |
Historical Quotes: Mattel, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1de494c1887420b6d835f.1Pq5QSJJgn09sep-UKW84u5K-XdkUGhKxRvyx6n2K4M.m8n6EFcKs05724UON5ztlY0plzEQOh9ntX21n8eYG9CDn9g2aHHMCUXn3g
| Date | Price | Volume | Total |
|---|---|---|---|
| 22:26:21 | 15.18 | 150 | 21,672,399 |
| 22:26:20 | 15.18 | 100 | 21,672,249 |
| 22:26:20 | 15.18 | 100 | 21,672,149 |
| 22:26:20 | 15.18 | 194 | 21,672,049 |
| 22:26:20 | 15.18 | 200 | 21,671,855 |
| 22:26:20 | 15.18 | 119 | 21,671,655 |
| 22:26:20 | 15.18 | 119 | 21,671,536 |
| 22:26:20 | 15.18 | 100 | 21,671,417 |
| 22:26:20 | 15.18 | 100 | 21,671,317 |
| 22:26:19 | 15.18 | 162 | 21,671,217 |
Price Extremes
| 1 week | 12.4 |  | 17.23 |
| 1 month | 12.4 | | 17.23 |
| 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 | -36.19% | ||
| 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
