NasdaqGS - Delayed Quote • USD
Mattel, Inc. (MAT)
At close: 4:00 PM EDT
After hours: 6:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 19.13 | 19.13 | 17.99 | 18.47 | 18.47 | 4,165,004 |
Apr 24, 2024 | 19.22 | 20.07 | 19.08 | 19.18 | 19.18 | 6,388,200 |
Apr 23, 2024 | 18.63 | 18.93 | 18.53 | 18.73 | 18.73 | 3,709,400 |
Apr 22, 2024 | 18.17 | 18.65 | 18.08 | 18.62 | 18.62 | 3,633,100 |
Apr 19, 2024 | 18.02 | 18.25 | 17.99 | 18.05 | 18.05 | 1,971,800 |
Apr 18, 2024 | 18.13 | 18.18 | 18.02 | 18.17 | 18.17 | 3,636,800 |
Apr 17, 2024 | 18.08 | 18.17 | 17.94 | 18.05 | 18.05 | 2,450,400 |
Apr 16, 2024 | 18.01 | 18.20 | 17.95 | 17.97 | 17.97 | 2,818,300 |
Apr 15, 2024 | 18.56 | 18.63 | 18.07 | 18.09 | 18.09 | 2,677,700 |
Apr 12, 2024 | 18.40 | 18.61 | 18.36 | 18.43 | 18.43 | 1,874,400 |
Apr 11, 2024 | 18.69 | 18.86 | 18.36 | 18.56 | 18.56 | 2,983,000 |
Apr 10, 2024 | 18.92 | 18.97 | 18.63 | 18.69 | 18.69 | 4,448,800 |
Apr 9, 2024 | 19.34 | 19.47 | 19.14 | 19.16 | 19.16 | 1,542,300 |
Apr 8, 2024 | 19.29 | 19.54 | 19.27 | 19.35 | 19.35 | 1,559,200 |
Apr 5, 2024 | 19.50 | 19.58 | 19.23 | 19.31 | 19.31 | 1,935,300 |
Apr 4, 2024 | 19.58 | 19.81 | 19.35 | 19.51 | 19.51 | 2,520,500 |
Apr 3, 2024 | 19.60 | 19.73 | 19.36 | 19.38 | 19.38 | 2,333,700 |
Apr 2, 2024 | 19.56 | 19.66 | 19.36 | 19.62 | 19.62 | 3,046,000 |
Apr 1, 2024 | 19.72 | 19.88 | 19.61 | 19.68 | 19.68 | 1,941,500 |
Mar 28, 2024 | 19.76 | 19.83 | 19.68 | 19.81 | 19.81 | 1,833,800 |
Mar 27, 2024 | 19.50 | 19.76 | 19.49 | 19.76 | 19.76 | 1,632,300 |
Mar 26, 2024 | 19.47 | 19.47 | 19.35 | 19.40 | 19.40 | 2,131,500 |
Mar 25, 2024 | 19.49 | 19.49 | 19.21 | 19.35 | 19.35 | 1,370,700 |
Mar 22, 2024 | 19.61 | 19.70 | 19.29 | 19.44 | 19.44 | 2,259,800 |
Mar 21, 2024 | 19.58 | 19.79 | 19.49 | 19.71 | 19.71 | 2,001,100 |
Mar 20, 2024 | 19.88 | 19.88 | 19.30 | 19.54 | 19.54 | 2,509,300 |
Mar 19, 2024 | 19.33 | 19.95 | 19.33 | 19.89 | 19.89 | 3,578,400 |
Mar 18, 2024 | 19.12 | 19.51 | 19.07 | 19.34 | 19.34 | 2,942,400 |
Mar 15, 2024 | 19.24 | 19.70 | 19.13 | 19.17 | 19.17 | 9,872,500 |
Mar 14, 2024 | 20.20 | 20.21 | 19.17 | 19.27 | 19.27 | 4,800,200 |
Mar 13, 2024 | 20.29 | 20.48 | 20.17 | 20.20 | 20.20 | 2,765,000 |
Mar 12, 2024 | 20.11 | 20.30 | 19.92 | 20.27 | 20.27 | 2,832,500 |
Mar 11, 2024 | 19.77 | 20.25 | 19.57 | 20.12 | 20.12 | 3,072,500 |
Mar 8, 2024 | 19.71 | 19.85 | 19.67 | 19.79 | 19.79 | 2,243,700 |
Mar 7, 2024 | 19.45 | 19.79 | 19.25 | 19.55 | 19.55 | 2,337,500 |
Mar 6, 2024 | 19.46 | 19.65 | 19.35 | 19.39 | 19.39 | 1,485,700 |
Mar 5, 2024 | 19.24 | 19.43 | 19.08 | 19.36 | 19.36 | 1,738,500 |
Mar 4, 2024 | 19.56 | 19.59 | 19.30 | 19.34 | 19.34 | 1,758,100 |
Mar 1, 2024 | 19.60 | 19.72 | 19.32 | 19.52 | 19.52 | 2,150,600 |
Feb 29, 2024 | 19.70 | 19.88 | 19.65 | 19.70 | 19.70 | 2,617,400 |
Feb 28, 2024 | 19.49 | 19.86 | 19.43 | 19.66 | 19.66 | 3,096,700 |
Feb 27, 2024 | 19.60 | 19.65 | 19.48 | 19.61 | 19.61 | 1,980,100 |
Feb 26, 2024 | 19.61 | 19.71 | 19.33 | 19.46 | 19.46 | 2,427,900 |
Feb 23, 2024 | 19.76 | 19.86 | 19.61 | 19.63 | 19.63 | 3,196,600 |
Feb 22, 2024 | 19.76 | 19.92 | 19.66 | 19.72 | 19.72 | 2,832,800 |
Feb 21, 2024 | 19.30 | 19.71 | 19.29 | 19.66 | 19.66 | 3,740,500 |
Feb 20, 2024 | 19.07 | 19.55 | 19.00 | 19.34 | 19.34 | 4,015,600 |
Feb 16, 2024 | 18.95 | 19.51 | 18.81 | 19.25 | 19.25 | 3,136,000 |
Feb 15, 2024 | 19.34 | 19.49 | 18.97 | 19.02 | 19.02 | 2,761,000 |
Feb 14, 2024 | 18.98 | 19.30 | 18.92 | 19.29 | 19.29 | 4,281,400 |
Feb 13, 2024 | 18.61 | 18.89 | 18.41 | 18.84 | 18.84 | 4,933,200 |
Feb 12, 2024 | 18.93 | 19.25 | 18.88 | 19.17 | 19.17 | 5,121,800 |
Feb 9, 2024 | 18.84 | 19.01 | 18.44 | 18.89 | 18.89 | 5,311,200 |
Feb 8, 2024 | 19.01 | 19.34 | 18.51 | 18.87 | 18.87 | 7,507,200 |
Feb 7, 2024 | 18.52 | 18.87 | 18.35 | 18.81 | 18.81 | 4,644,100 |
Feb 6, 2024 | 18.50 | 18.72 | 18.39 | 18.52 | 18.52 | 4,471,400 |
Feb 5, 2024 | 18.59 | 18.68 | 18.31 | 18.47 | 18.47 | 2,915,500 |
Feb 2, 2024 | 18.79 | 19.19 | 18.54 | 19.02 | 19.02 | 5,697,900 |
Feb 1, 2024 | 17.96 | 18.36 | 17.88 | 18.27 | 18.27 | 3,558,900 |
Jan 31, 2024 | 18.17 | 18.34 | 17.83 | 17.89 | 17.89 | 2,325,500 |
Jan 30, 2024 | 18.24 | 18.48 | 18.15 | 18.16 | 18.16 | 2,243,800 |
Jan 29, 2024 | 18.35 | 18.40 | 18.14 | 18.32 | 18.32 | 2,570,400 |
Jan 26, 2024 | 18.26 | 18.67 | 18.22 | 18.35 | 18.35 | 3,391,500 |
Jan 25, 2024 | 17.96 | 18.19 | 17.80 | 18.10 | 18.10 | 3,614,700 |
Jan 24, 2024 | 17.86 | 17.89 | 17.69 | 17.84 | 17.84 | 2,021,800 |
Jan 23, 2024 | 17.86 | 18.02 | 17.69 | 17.82 | 17.82 | 1,680,500 |
Jan 22, 2024 | 17.98 | 18.04 | 17.67 | 17.79 | 17.79 | 2,178,500 |
Jan 19, 2024 | 17.68 | 17.91 | 17.49 | 17.87 | 17.87 | 3,429,000 |
Jan 18, 2024 | 17.53 | 17.71 | 17.38 | 17.67 | 17.67 | 2,183,800 |
Jan 17, 2024 | 17.19 | 17.66 | 16.98 | 17.41 | 17.41 | 4,874,600 |
Jan 16, 2024 | 18.06 | 18.17 | 17.66 | 17.88 | 17.88 | 2,777,300 |
Jan 12, 2024 | 18.41 | 18.55 | 18.18 | 18.25 | 18.25 | 2,477,400 |
Jan 11, 2024 | 18.42 | 18.52 | 18.21 | 18.29 | 18.29 | 1,623,000 |
Jan 10, 2024 | 18.29 | 18.47 | 18.23 | 18.46 | 18.46 | 1,751,500 |
Jan 9, 2024 | 18.35 | 18.51 | 18.26 | 18.30 | 18.30 | 1,980,100 |
Jan 8, 2024 | 18.16 | 18.50 | 18.12 | 18.50 | 18.50 | 1,750,000 |
Jan 5, 2024 | 18.18 | 18.34 | 18.03 | 18.18 | 18.18 | 2,580,100 |
Jan 4, 2024 | 18.00 | 18.39 | 17.90 | 18.22 | 18.22 | 3,628,400 |
Jan 3, 2024 | 18.54 | 18.60 | 18.23 | 18.34 | 18.34 | 2,394,800 |
Jan 2, 2024 | 18.80 | 19.11 | 18.62 | 18.77 | 18.77 | 2,049,200 |
Dec 29, 2023 | 19.07 | 19.23 | 18.75 | 18.88 | 18.88 | 1,718,300 |
Dec 28, 2023 | 18.94 | 19.15 | 18.86 | 19.13 | 19.13 | 2,034,000 |
Dec 27, 2023 | 19.10 | 19.16 | 18.93 | 18.99 | 18.99 | 1,800,800 |
Dec 26, 2023 | 19.12 | 19.18 | 19.02 | 19.10 | 19.10 | 1,386,600 |
Dec 22, 2023 | 19.01 | 19.21 | 18.91 | 19.12 | 19.12 | 1,525,300 |
Dec 21, 2023 | 18.94 | 19.08 | 18.85 | 19.05 | 19.05 | 1,745,100 |
Dec 20, 2023 | 19.24 | 19.35 | 18.71 | 18.77 | 18.77 | 3,321,700 |
Dec 19, 2023 | 19.45 | 19.57 | 19.24 | 19.29 | 19.29 | 1,822,400 |
Dec 18, 2023 | 19.04 | 19.37 | 18.93 | 19.36 | 19.36 | 2,307,600 |
Dec 15, 2023 | 19.10 | 19.16 | 18.78 | 19.03 | 19.03 | 4,732,400 |
Dec 14, 2023 | 19.32 | 19.72 | 18.97 | 19.08 | 19.08 | 2,867,800 |
Dec 13, 2023 | 18.60 | 19.20 | 18.45 | 19.00 | 19.00 | 3,104,700 |
Dec 12, 2023 | 18.51 | 18.70 | 18.19 | 18.59 | 18.59 | 6,398,600 |
Dec 11, 2023 | 18.87 | 18.96 | 18.58 | 18.91 | 18.91 | 2,559,100 |
Dec 8, 2023 | 19.03 | 19.20 | 18.85 | 18.90 | 18.90 | 3,890,500 |
Dec 7, 2023 | 19.01 | 19.17 | 18.85 | 19.10 | 19.10 | 1,777,400 |
Dec 6, 2023 | 19.00 | 19.25 | 18.91 | 18.97 | 18.97 | 1,832,100 |
Dec 5, 2023 | 19.39 | 19.45 | 18.90 | 18.90 | 18.90 | 2,048,800 |
Dec 4, 2023 | 19.41 | 19.70 | 19.38 | 19.50 | 19.50 | 2,011,800 |
Dec 1, 2023 | 19.00 | 19.49 | 18.93 | 19.48 | 19.48 | 1,662,800 |
Nov 30, 2023 | 19.17 | 19.28 | 18.93 | 19.00 | 19.00 | 1,860,100 |
Nov 29, 2023 | 19.00 | 19.26 | 18.94 | 19.16 | 19.16 | 2,285,300 |
Nov 28, 2023 | 18.67 | 19.05 | 18.57 | 18.92 | 18.92 | 1,898,300 |
Nov 27, 2023 | 18.66 | 18.80 | 18.49 | 18.71 | 18.71 | 1,773,500 |
Nov 24, 2023 | 18.50 | 18.78 | 18.41 | 18.77 | 18.77 | 870,800 |
Nov 22, 2023 | 18.24 | 18.61 | 18.21 | 18.55 | 18.55 | 2,391,500 |
Nov 21, 2023 | 18.30 | 18.33 | 18.03 | 18.19 | 18.19 | 3,592,400 |
Nov 20, 2023 | 18.75 | 18.75 | 18.38 | 18.40 | 18.40 | 2,909,000 |
Nov 17, 2023 | 18.94 | 19.08 | 18.53 | 18.74 | 18.74 | 3,014,300 |
Nov 16, 2023 | 19.19 | 19.19 | 18.57 | 18.91 | 18.91 | 3,415,600 |
Nov 15, 2023 | 18.85 | 19.40 | 18.76 | 19.16 | 19.16 | 4,803,300 |
Nov 14, 2023 | 18.66 | 18.93 | 18.51 | 18.79 | 18.79 | 4,961,200 |
Nov 13, 2023 | 18.48 | 18.50 | 18.15 | 18.24 | 18.24 | 2,431,600 |
Nov 10, 2023 | 18.79 | 18.84 | 18.28 | 18.49 | 18.49 | 3,555,800 |
Nov 9, 2023 | 19.15 | 19.15 | 18.64 | 18.70 | 18.70 | 2,375,100 |
Nov 8, 2023 | 19.20 | 19.26 | 18.86 | 19.03 | 19.03 | 4,117,900 |
Nov 7, 2023 | 19.19 | 19.34 | 19.12 | 19.17 | 19.17 | 2,709,300 |
Nov 6, 2023 | 19.52 | 19.70 | 19.15 | 19.23 | 19.23 | 2,643,000 |
Nov 3, 2023 | 19.68 | 19.78 | 19.37 | 19.42 | 19.42 | 3,012,500 |
Nov 2, 2023 | 19.47 | 19.91 | 19.27 | 19.41 | 19.41 | 3,290,400 |
Nov 1, 2023 | 19.00 | 19.33 | 18.92 | 19.33 | 19.33 | 2,578,400 |
Oct 31, 2023 | 18.76 | 19.17 | 18.68 | 19.08 | 19.08 | 3,898,600 |
Oct 30, 2023 | 18.63 | 18.87 | 18.45 | 18.77 | 18.77 | 4,114,400 |
Oct 27, 2023 | 18.51 | 19.02 | 18.36 | 18.43 | 18.43 | 6,459,100 |
Oct 26, 2023 | 16.80 | 18.80 | 16.20 | 18.58 | 18.58 | 16,143,500 |
Oct 25, 2023 | 20.12 | 20.19 | 19.70 | 20.11 | 20.11 | 5,302,700 |
Oct 24, 2023 | 19.97 | 20.36 | 19.89 | 20.21 | 20.21 | 7,180,800 |
Oct 23, 2023 | 20.29 | 20.36 | 19.72 | 19.83 | 19.83 | 7,466,900 |
Oct 20, 2023 | 20.87 | 21.03 | 20.33 | 20.46 | 20.46 | 2,577,800 |
Oct 19, 2023 | 20.93 | 21.14 | 20.63 | 20.73 | 20.73 | 2,992,200 |
Oct 18, 2023 | 21.23 | 21.26 | 20.96 | 21.04 | 21.04 | 2,059,700 |
Oct 17, 2023 | 20.50 | 21.53 | 20.40 | 21.40 | 21.40 | 3,120,600 |
Oct 16, 2023 | 20.38 | 20.75 | 20.23 | 20.53 | 20.53 | 1,937,000 |
Oct 13, 2023 | 20.06 | 20.31 | 20.02 | 20.22 | 20.22 | 1,334,600 |
Oct 12, 2023 | 20.93 | 20.95 | 19.97 | 20.09 | 20.09 | 3,196,700 |
Oct 11, 2023 | 20.97 | 21.19 | 20.79 | 20.91 | 20.91 | 1,524,300 |
Oct 10, 2023 | 20.82 | 21.20 | 20.82 | 20.98 | 20.98 | 1,658,400 |
Oct 9, 2023 | 20.49 | 20.92 | 20.45 | 20.85 | 20.85 | 1,363,700 |
Oct 6, 2023 | 20.55 | 20.81 | 19.97 | 20.65 | 20.65 | 3,219,200 |
Oct 5, 2023 | 21.35 | 21.35 | 20.69 | 20.73 | 20.73 | 2,147,200 |
Oct 4, 2023 | 21.30 | 21.54 | 21.15 | 21.37 | 21.37 | 1,887,800 |
Oct 3, 2023 | 21.71 | 21.74 | 21.10 | 21.33 | 21.33 | 2,531,500 |
Oct 2, 2023 | 21.93 | 21.99 | 21.69 | 21.78 | 21.78 | 2,400,300 |
Sep 29, 2023 | 22.30 | 22.30 | 21.93 | 22.03 | 22.03 | 1,745,100 |
Sep 28, 2023 | 21.87 | 22.28 | 21.82 | 22.12 | 22.12 | 2,007,500 |
Sep 27, 2023 | 21.73 | 22.29 | 21.64 | 21.84 | 21.84 | 8,679,700 |
Sep 26, 2023 | 21.54 | 21.58 | 21.22 | 21.22 | 21.22 | 2,570,900 |
Sep 25, 2023 | 21.42 | 21.62 | 21.20 | 21.59 | 21.59 | 2,092,300 |
Sep 22, 2023 | 21.48 | 21.77 | 21.46 | 21.49 | 21.49 | 3,010,700 |
Sep 21, 2023 | 21.35 | 21.58 | 21.26 | 21.53 | 21.53 | 2,735,400 |
Sep 20, 2023 | 21.40 | 21.72 | 21.36 | 21.40 | 21.40 | 1,640,600 |
Sep 19, 2023 | 21.37 | 21.53 | 21.24 | 21.40 | 21.40 | 1,883,200 |
Sep 18, 2023 | 21.13 | 22.14 | 21.07 | 21.43 | 21.43 | 4,342,500 |
Sep 15, 2023 | 21.14 | 21.30 | 20.97 | 21.07 | 21.07 | 3,678,900 |
Sep 14, 2023 | 21.65 | 21.67 | 21.05 | 21.24 | 21.24 | 2,304,700 |
Sep 13, 2023 | 21.42 | 21.65 | 21.31 | 21.57 | 21.57 | 2,391,300 |
Sep 12, 2023 | 21.32 | 21.47 | 21.23 | 21.46 | 21.46 | 1,227,100 |
Sep 11, 2023 | 21.62 | 21.75 | 21.22 | 21.31 | 21.31 | 1,922,000 |
Sep 8, 2023 | 21.77 | 21.77 | 21.20 | 21.51 | 21.51 | 2,609,300 |
Sep 7, 2023 | 22.22 | 22.28 | 21.04 | 21.55 | 21.55 | 6,082,900 |
Sep 6, 2023 | 22.15 | 22.37 | 22.05 | 22.30 | 22.30 | 2,389,500 |
Sep 5, 2023 | 22.18 | 22.30 | 21.94 | 22.25 | 22.25 | 1,818,600 |
Sep 1, 2023 | 22.22 | 22.38 | 22.12 | 22.32 | 22.32 | 1,617,400 |
Aug 31, 2023 | 22.24 | 22.44 | 22.14 | 22.16 | 22.16 | 1,885,500 |
Aug 30, 2023 | 21.93 | 22.24 | 21.85 | 22.15 | 22.15 | 2,376,900 |
Aug 29, 2023 | 21.80 | 21.97 | 21.71 | 21.89 | 21.89 | 2,258,900 |
Aug 28, 2023 | 21.90 | 22.19 | 21.77 | 21.82 | 21.82 | 1,655,200 |
Aug 25, 2023 | 21.47 | 21.95 | 21.41 | 21.86 | 21.86 | 2,181,900 |
Aug 24, 2023 | 21.60 | 21.80 | 21.26 | 21.27 | 21.27 | 2,837,100 |
Aug 23, 2023 | 21.11 | 21.63 | 21.04 | 21.56 | 21.56 | 2,372,600 |
Aug 22, 2023 | 21.09 | 21.48 | 21.08 | 21.27 | 21.27 | 2,608,900 |
Aug 21, 2023 | 20.82 | 21.15 | 20.65 | 21.09 | 21.09 | 2,398,000 |
Aug 18, 2023 | 20.61 | 20.99 | 20.56 | 20.76 | 20.76 | 2,347,100 |
Aug 17, 2023 | 21.23 | 21.43 | 20.76 | 20.83 | 20.83 | 1,584,100 |
Aug 16, 2023 | 21.23 | 21.46 | 21.14 | 21.15 | 21.15 | 1,440,400 |
Aug 15, 2023 | 21.51 | 21.60 | 21.09 | 21.25 | 21.25 | 2,079,100 |
Aug 14, 2023 | 21.58 | 21.74 | 21.26 | 21.72 | 21.72 | 1,866,400 |
Aug 11, 2023 | 21.45 | 21.67 | 21.07 | 21.60 | 21.60 | 2,929,400 |
Aug 10, 2023 | 21.74 | 21.84 | 21.45 | 21.53 | 21.53 | 1,643,500 |
Aug 9, 2023 | 21.37 | 21.84 | 21.27 | 21.63 | 21.63 | 2,941,400 |
Aug 8, 2023 | 21.13 | 21.45 | 20.98 | 21.43 | 21.43 | 3,722,500 |
Aug 7, 2023 | 20.65 | 21.41 | 20.65 | 21.28 | 21.28 | 4,341,200 |
Aug 4, 2023 | 20.48 | 20.85 | 20.31 | 20.45 | 20.45 | 2,906,300 |
Aug 3, 2023 | 21.25 | 21.45 | 20.44 | 20.50 | 20.50 | 6,670,900 |
Aug 2, 2023 | 21.06 | 21.30 | 20.95 | 21.25 | 21.25 | 2,559,000 |
Aug 1, 2023 | 21.19 | 21.44 | 21.18 | 21.27 | 21.27 | 2,277,500 |
Jul 31, 2023 | 20.96 | 21.64 | 20.93 | 21.30 | 21.30 | 4,850,200 |
Jul 28, 2023 | 21.44 | 21.50 | 20.60 | 20.73 | 20.73 | 4,823,600 |
Jul 27, 2023 | 21.56 | 22.64 | 21.14 | 21.24 | 21.24 | 7,686,300 |
Jul 26, 2023 | 20.84 | 21.34 | 20.70 | 21.32 | 21.32 | 5,455,400 |
Jul 25, 2023 | 21.63 | 21.78 | 21.11 | 21.17 | 21.17 | 4,683,200 |
Jul 24, 2023 | 21.65 | 21.76 | 21.29 | 21.57 | 21.57 | 7,556,300 |
Jul 21, 2023 | 21.55 | 21.59 | 21.09 | 21.18 | 21.18 | 7,083,000 |
Jul 20, 2023 | 21.08 | 21.34 | 20.79 | 21.27 | 21.27 | 5,150,200 |
Jul 19, 2023 | 20.95 | 21.23 | 20.73 | 21.04 | 21.04 | 6,302,100 |
Jul 18, 2023 | 21.56 | 21.76 | 20.81 | 20.87 | 20.87 | 5,727,300 |
Jul 17, 2023 | 21.51 | 21.63 | 21.26 | 21.49 | 21.49 | 3,954,200 |
Jul 14, 2023 | 22.07 | 22.07 | 21.20 | 21.44 | 21.44 | 4,202,400 |
Jul 13, 2023 | 21.95 | 22.15 | 21.74 | 21.82 | 21.82 | 3,610,100 |
Jul 12, 2023 | 21.89 | 22.03 | 21.57 | 21.83 | 21.83 | 4,080,000 |
Jul 11, 2023 | 21.20 | 21.70 | 20.94 | 21.58 | 21.58 | 4,387,400 |
Jul 10, 2023 | 20.92 | 21.22 | 20.69 | 20.99 | 20.99 | 6,284,800 |
Jul 7, 2023 | 20.36 | 20.76 | 20.06 | 20.48 | 20.48 | 4,716,600 |
Jul 6, 2023 | 19.81 | 20.02 | 19.60 | 19.91 | 19.91 | 3,784,600 |
Jul 5, 2023 | 19.90 | 20.10 | 19.67 | 20.00 | 20.00 | 3,746,300 |
Jul 3, 2023 | 19.63 | 20.28 | 19.63 | 20.04 | 20.04 | 2,978,600 |
Jun 30, 2023 | 19.25 | 19.74 | 19.23 | 19.54 | 19.54 | 3,936,500 |
Jun 29, 2023 | 19.00 | 19.41 | 18.96 | 19.20 | 19.20 | 3,896,900 |
Jun 28, 2023 | 18.49 | 19.00 | 18.40 | 18.98 | 18.98 | 2,314,600 |
Jun 27, 2023 | 18.23 | 18.55 | 18.23 | 18.45 | 18.45 | 3,757,300 |
Jun 26, 2023 | 18.08 | 18.29 | 18.05 | 18.14 | 18.14 | 2,244,800 |
Jun 23, 2023 | 17.76 | 18.13 | 17.69 | 18.07 | 18.07 | 7,020,700 |
Jun 22, 2023 | 17.79 | 17.94 | 17.55 | 17.94 | 17.94 | 2,509,100 |
Jun 21, 2023 | 17.96 | 17.98 | 17.73 | 17.87 | 17.87 | 1,855,800 |
Jun 20, 2023 | 18.26 | 18.26 | 17.95 | 18.13 | 18.13 | 1,597,000 |
Jun 16, 2023 | 18.47 | 18.47 | 18.06 | 18.26 | 18.26 | 3,505,400 |
Jun 15, 2023 | 18.45 | 18.50 | 18.24 | 18.36 | 18.36 | 1,549,000 |
Jun 14, 2023 | 19.09 | 19.22 | 18.49 | 18.59 | 18.59 | 1,846,600 |
Jun 13, 2023 | 18.55 | 19.08 | 18.47 | 19.03 | 19.03 | 1,600,500 |
Jun 12, 2023 | 18.27 | 18.62 | 18.24 | 18.49 | 18.49 | 1,194,500 |
Jun 9, 2023 | 18.77 | 18.85 | 18.23 | 18.28 | 18.28 | 1,752,700 |
Jun 8, 2023 | 18.21 | 18.68 | 18.15 | 18.67 | 18.67 | 1,690,900 |
Jun 7, 2023 | 18.24 | 18.47 | 18.11 | 18.25 | 18.25 | 1,429,100 |
Jun 6, 2023 | 17.71 | 18.20 | 17.71 | 18.14 | 18.14 | 1,285,200 |
Jun 5, 2023 | 17.98 | 18.06 | 17.64 | 17.69 | 17.69 | 1,431,300 |
Jun 2, 2023 | 17.81 | 18.11 | 17.75 | 18.08 | 18.08 | 1,573,500 |
Jun 1, 2023 | 17.39 | 17.53 | 17.26 | 17.53 | 17.53 | 1,617,600 |
May 31, 2023 | 17.74 | 17.82 | 17.39 | 17.41 | 17.41 | 2,323,600 |
May 30, 2023 | 18.03 | 18.04 | 17.75 | 17.85 | 17.85 | 1,538,300 |
May 26, 2023 | 17.83 | 18.10 | 17.76 | 17.91 | 17.91 | 1,654,300 |
May 25, 2023 | 18.15 | 18.30 | 17.85 | 17.86 | 17.86 | 1,761,200 |
May 24, 2023 | 18.00 | 18.27 | 17.98 | 18.25 | 18.25 | 3,132,400 |
May 23, 2023 | 18.27 | 18.47 | 18.04 | 18.09 | 18.09 | 2,287,300 |
May 22, 2023 | 18.58 | 18.58 | 18.31 | 18.40 | 18.40 | 1,696,700 |
May 19, 2023 | 19.01 | 19.10 | 18.39 | 18.55 | 18.55 | 1,888,100 |
May 18, 2023 | 18.94 | 19.03 | 18.76 | 19.01 | 19.01 | 1,449,900 |
May 17, 2023 | 19.08 | 19.10 | 18.57 | 18.93 | 18.93 | 2,669,800 |
May 16, 2023 | 19.09 | 19.18 | 18.80 | 18.98 | 18.98 | 3,724,600 |
May 15, 2023 | 18.60 | 19.29 | 18.58 | 19.20 | 19.20 | 3,670,000 |
May 12, 2023 | 18.57 | 18.65 | 18.30 | 18.50 | 18.50 | 2,195,700 |
May 11, 2023 | 18.29 | 18.55 | 18.22 | 18.53 | 18.53 | 1,735,700 |
May 10, 2023 | 18.32 | 18.41 | 17.99 | 18.30 | 18.30 | 2,464,700 |
May 9, 2023 | 17.79 | 18.23 | 17.69 | 18.18 | 18.18 | 1,954,200 |
May 8, 2023 | 18.19 | 18.28 | 17.89 | 17.95 | 17.95 | 2,017,800 |
May 5, 2023 | 17.88 | 18.30 | 17.75 | 18.19 | 18.19 | 2,374,900 |
May 4, 2023 | 17.81 | 17.94 | 17.50 | 17.61 | 17.61 | 2,300,300 |
May 3, 2023 | 17.84 | 18.32 | 17.70 | 17.95 | 17.95 | 3,850,300 |
May 2, 2023 | 17.59 | 17.91 | 17.44 | 17.77 | 17.77 | 3,028,500 |
May 1, 2023 | 17.91 | 17.95 | 17.47 | 17.63 | 17.63 | 2,392,200 |
Apr 28, 2023 | 17.95 | 18.43 | 17.88 | 18.00 | 18.00 | 3,206,300 |
Apr 27, 2023 | 17.23 | 18.25 | 17.07 | 18.00 | 18.00 | 6,229,500 |
Apr 26, 2023 | 16.73 | 17.06 | 16.66 | 16.97 | 16.97 | 4,441,600 |
Related Tickers
HAS Hasbro, Inc.
64.97
-0.09%
PTON Peloton Interactive, Inc.
3.0300
-0.98%
JAKK JAKKS Pacific, Inc.
19.73
-15.90%
GDHG Golden Heaven Group Holdings Ltd.
0.2810
-1.20%
MODG Topgolf Callaway Brands Corp.
15.72
-2.84%
FNKO Funko, Inc.
6.21
+0.49%
VSTO Vista Outdoor Inc.
34.68
+0.64%
HWH HWH International Inc.
1.6600
-5.68%
CUK Carnival Corporation & plc
13.72
+0.88%
PLNT Planet Fitness, Inc.
59.88
-1.98%