Skip to main content
logo
Mattel, Inc. (BIT:1MAT)
Italy flag Italy · Delayed Price · Currency is EUR
13.44
-5.21 (-27.96%)
At close: Feb 11, 2026

Mattel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202612.4013.5512.0913.4413.44-27.96%16,107
Feb 10, 202618.6518.6518.6518.6518.653.93%-
Feb 9, 202617.9517.9517.9517.9517.95-0.94%-
Feb 6, 202618.1218.1218.1218.1218.121.34%-
Feb 5, 202617.8817.8817.8817.8817.88-0.80%-
Feb 4, 202618.0218.0218.0218.0218.02-0.72%-
Feb 3, 202618.1518.1518.1518.1518.152.89%-
Feb 2, 202617.6417.6417.6417.6417.641.73%-
Jan 30, 202617.3417.3417.3417.3417.340.87%-
Jan 29, 202617.1917.1917.1917.1917.190.79%-
Jan 28, 202617.0617.0617.0617.0617.06-0.09%-
Jan 27, 202617.0717.0717.0717.0717.07-1.90%-
Jan 26, 202617.0217.0217.0217.4017.40-1.64%1,000
Jan 23, 202617.6917.6917.6917.6917.69-0.59%-
Jan 22, 202617.8017.8017.8017.8017.80-0.03%-
Jan 21, 202617.6617.6617.6617.8017.800.82%13
Jan 20, 202617.6617.6617.6617.6617.66-4.52%-
Jan 19, 202618.4918.4918.4918.4918.490.38%-
Jan 16, 202618.4218.4218.4218.4218.42-1.52%-
Jan 15, 202618.7118.7118.7118.7118.712.44%-
Jan 14, 202618.2618.2618.2618.2618.26-1.24%-
Jan 13, 202618.4918.4918.4918.4918.49-0.08%-
Jan 12, 202618.5118.5118.5118.5118.510.19%-
Jan 9, 202618.4718.4718.4718.4718.47-1.89%-
Jan 8, 202618.8318.8318.8318.8318.832.00%-
Jan 7, 202618.4618.4618.4618.4618.464.00%-
Jan 6, 202617.7517.7517.7517.7517.752.63%-
Jan 5, 202616.5416.5416.5417.2917.292.67%15
Jan 2, 202616.8416.8416.8416.8416.84-0.68%-
Dec 30, 202516.9616.9616.9616.9616.96-0.67%-
Dec 29, 202517.0717.0717.0717.0717.071.25%-
Dec 23, 202516.8616.8616.8616.8616.86-0.06%-
Dec 22, 202516.8716.8716.8716.8716.87-2.88%-
Dec 19, 202517.3717.3717.3717.3717.37-1.03%-
Dec 18, 202517.5517.5517.5517.5517.551.09%-
Dec 17, 202517.3617.3617.3617.3617.360.06%-
Dec 16, 202517.2417.2417.2417.3517.350.73%11
Dec 15, 202517.2317.2317.2317.2317.23-1.68%-
Dec 12, 202517.5217.5217.5217.5217.52-2.64%-
Dec 11, 202518.0018.0018.0018.0018.001.90%-
Dec 10, 202517.6617.6617.6617.6617.661.47%-
Dec 9, 202517.7517.7517.7517.4117.41-4.00%11
Dec 8, 202518.1318.1318.1318.1318.13-1.04%-
Dec 5, 202518.3218.3218.3218.3218.320.96%-
Dec 4, 202518.4718.4717.7818.1518.151.45%15
Dec 3, 202517.0817.0817.0817.8917.891.36%22
Dec 2, 202518.7418.7418.4817.6517.65-3.50%32
Dec 1, 202518.4518.4718.4518.2918.29-0.19%4
Nov 28, 202518.3218.3218.3218.3218.32-0.57%-
Nov 27, 202517.7219.0617.7218.4318.430.05%189