Advanced search
Log in
Log in
Or log in with
GoogleGoogle
Twitter Twitter
Facebook Facebook
Apple Apple     
Sign up
Email Registration
Or log in with
GoogleGoogle
Twitter Twitter
Facebook Facebook
Apple Apple     
  1. Homepage
  2. Equities
  3. United States
  4. Nasdaq
  5. Mattel, Inc.
  6. Quotes
  7. 5 day view
    MAT   US5770811025

MATTEL, INC.

(MAT)
  Report
Delayed Nasdaq  -  04:00:00 2023-01-27 pm EST
20.16 USD   -0.69%
01/26Hasbro to cut 15% of workforce in 2023, estimates dour holiday quarter
RE
01/24Mattel Announces Fourth Quarter and Full Year 2022 Financial Results Conference Call
BU
01/16Mitsubishi Motors Presents National Sweepstakes Winner With New Mitsubishi Outlander; Mountain Home resident takes delivery of new Outlander at Rath Mitsubishi in Springdale, AR
AQ
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisionsFunds 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nasdaq - 27/01 16:00:00
01/23/2023 01/24/2023 01/25/2023 01/26/2023 01/27/2023 Date
20.08(c) 19.86(c) 20.1(c) 20.3(c) 20.16(c) Last
+1.21% -1.10% +1.21% +1.00% -0.69% Change
2 458 515 1 464 897 1 927 409 1 524 094 7 121 130 Volume
19.97 20 19.73 20.26 20.07 Open
20.125 20.18 20.12 20.34 20.41 High
19.7812 19.75 19.51 19.99 19.8 Low
Performance
1 day -0.69%
5 days 1.61%
1 week 1.61%
Current month 13.00%
1 month 11.94%
3 months 7.98%
6 months -13.10%
Current year 13.00%
1 year -3.54%
3 years 38.84%
5 years 25.06%
10 years -45.89%
Volumes Nasdaq
Daily volume 7 121 130
Estimated daily volume 7 121 130
Avg. Volume 20 sessions 3 152 924
Daily volume ratio 2.26
Avg. Volume 20 sessions USD 63 562 946.83
Capital turnover ratio 0
Rotation flottant moyenne 0
Record volume 1 89 227 420
Record volume 2 66 440 740
Record volume 3 49 586 440
Basic data
Number of securities 354 402 000
Capitalization USD 7 194 360 600
Free-Float 79.9%
Free-Float capitalization USD 7 109 854 114
Highs and lowsPrice 
1 week 19.51
20.41
1 month 17.64
20.52
Current year 17.64
20.52
1 year 16.21
26.99
3 years 6.53
26.99
5 years 6.53
26.99
10 years 6.53
48.48
Indicators
Moving average 5 days (MMA5) 20.10
Moving average 20 days (MMA20) 19.35
Moving average 50 days (MMA50) 18.16
Moving average 100 days (MMA100) 19.01
Price spread / (MMA5) -0.30%
Price spread / (MMA20) -4.01%
Price spread / (MMA50) -9.93%
Price spread / (MMA100) -5.71%
RSI 9 days 66.88
RSI 14 days 65.09
Sector comparison
Change5d. change1st Jan change 1-year change3-years changeCapi. (M$)
MATTEL, INC.-0.69%1.61%13.00%-3.54%38.84%7 145
TAKE-TWO INTERACTIVE SOFTWARE, INC.2.14%7.21%9.75%-28.01%-9.24%19 178
BANDAI NAMCO HOLDINGS INC.-0.20%3.70%3.56%7.53%37.78%14 610
HASBRO, INC.-8.11%-7.44%-3.93%-34.86%-43.80%8 095
SQUARE ENIX HOLDINGS CO., LTD.-0.16%1.32%0.33%10.02%16.48%5 676
GAMES WORKSHOP GROUP PLC-0.48%1.97%8.41%16.94%39.52%3 802
SPIN MASTER CORP.-4.17%-3.20%0.81%-19.97%2.85%2 645
TONIES SE-1.74%0.35%-6.00%-30.80%--.--%790
FUNKO, INC.-2.27%5.06%10.45%-28.02%-22.26%569
SAMG ENTERTAINMENT CO., LTD.-2.01%-6.51%73.12%--.--%--.--%306
KOTOBUKIYA CO., LTD.2.73%12.37%20.62%165.86%592.63%260
DREAM INTERNATIONAL LIMITED-1.05%2.14%1.80%1.07%-21.39%247
FURYU CORPORATION1.61%4.67%4.50%-10.53%-0.78%228
JAKKS PACIFIC, INC.0.77%0.14%20.24%149.47%96.54%204
BIGBEN INTERACTIVE-2.02%-4.02%-0.94%-65.21%-54.60%129
BLOOBER TEAM SA3.96%2.29%20.54%45.18%168.03%99
 Average-0.73%1.34%10.88%12.76%61.67%
 Weighted average by Cap.-0.76%2.54%4.92%-10.85%7.83%
Historical data 
DateOpenHighLowEnd-of-dayVolume
01-27-202320.0720.4119.8020.167 121 130
01-26-202320.2620.3419.9920.301 524 094
01-25-202319.7320.1219.5120.101 927 409
01-24-202320.0020.1819.7519.861 464 897
01-23-202319.9720.1319.7820.082 458 515
01-20-202319.2719.8519.2219.842 785 864
01-19-202319.3519.4419.0919.252 426 641
Analysis
Shopify launches new subscription product to lure big retail clients
Daily chart MATTEL, INC.
Duration : Period :
Mattel, Inc. Technical Analysis Chart | MarketScreener
Full-screen chart
Monthly variations
annual change
2023 13.00%
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 105.8%
1990 1.90%
1989 107.9%
1988 38.18%
1987 -16.67%
1986 -32.65%
1985 19.51%
1984 105.0%
1983 -69.92%
1982 51.14%
1981 2.33%
1980 38.71%
1979 3.33%
1978 -11.76%
1977 47.83%
1976 187.5%
1974 -20.00%
1973 -82.46%
1972 -47.71%
1971 -25.60%
1970 13.57%
1969 -2.64%
1968 166.3%
1967 357.5%
1966 -43.87%
1965 -17.99%
1964 -50.26%
1963 68.14%
1962 -28.48%