Mattel, Inc. (BIT:1MAT)
Italy · Delayed Price · Currency is EUR 15.88
-0.52 (-3.14%)
At close: Oct 31, 2025
Mattel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.00 | 16.00 | 16.00 | 15.88 | 15.88 | -3.47% | 75 |
| Oct 30, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.96% | - |
| Oct 29, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 1.31% | - |
| Oct 28, 2025 | 15.89 | 15.89 | 15.89 | 16.39 | 16.39 | 0.43% | 5 |
| Oct 27, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.93% | - |
| Oct 24, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.46% | - |
| Oct 23, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.47% | - |
| Oct 22, 2025 | 15.61 | 15.72 | 15.40 | 16.01 | 16.01 | -1.02% | 3,470 |
| Oct 21, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 2.83% | - |
| Oct 20, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.45% | - |
| Oct 17, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 1.23% | - |
| Oct 16, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.23% | - |
| Oct 15, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1.65% | - |
| Oct 14, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.10% | - |
| Oct 13, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.20% | - |
| Oct 10, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -4.26% | - |
| Oct 9, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.10% | - |
| Oct 8, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 1.71% | - |
| Oct 7, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.03% | - |
| Oct 6, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 2.76% | - |
| Oct 3, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 3.44% | - |
| Oct 2, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.17% | - |
| Oct 1, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 2.36% | - |
| Sep 30, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.73% | - |
| Sep 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.31% | - |
| Sep 26, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.03% | - |
| Sep 25, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.66% | - |
| Sep 24, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.41% | - |
| Sep 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.39% | - |
| Sep 22, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.72% | - |
| Sep 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.24% | - |
| Sep 18, 2025 | 14.70 | 14.70 | 14.70 | 14.57 | 14.57 | -0.65% | 37 |
| Sep 17, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.38% | - |
| Sep 16, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.88% | - |
| Sep 15, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -2.46% | - |
| Sep 12, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.94% | 20 |
| Sep 11, 2025 | 14.78 | 14.78 | 14.78 | 15.41 | 15.41 | 1.85% | 30 |
| Sep 10, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -3.69% | - |
| Sep 9, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.16% | - |
| Sep 8, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -2.18% | - |
| Sep 5, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 2.26% | - |
| Sep 4, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.96% | - |
| Sep 3, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.40% | - |
| Sep 2, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.29% | - |
| Sep 1, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -2.82% | - |
| Aug 29, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.22% | - |
| Aug 28, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -2.71% | - |
| Aug 27, 2025 | 16.35 | 16.35 | 16.35 | 16.08 | 16.08 | 1.10% | 18 |
| Aug 26, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.63% | - |
| Aug 25, 2025 | 15.85 | 15.85 | 15.85 | 15.65 | 15.65 | 0.03% | 90 |