Mattel, Inc. (BIT:1MAT)
Italy · Delayed Price · Currency is EUR 12.93
+1.88 (16.99%)
At close: Oct 2, 2026
BIT:1MAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 13.15 | 13.48 | 13.15 | 12.93 | 12.93 | 16.99% | 1,505 |
| Oct 1, 2026 | 10.92 | 10.92 | 10.92 | 11.05 | 11.05 | -0.40% | 2 |
| Sep 30, 2026 | 10.92 | 11.10 | 10.92 | 11.10 | 11.10 | -5.71% | 172 |
| Sep 29, 2026 | 11.64 | 11.64 | 11.63 | 11.77 | 11.77 | 0.70% | 5 |
| Sep 28, 2026 | 11.62 | 11.62 | 11.62 | 11.69 | 11.69 | 1.41% | 3 |
| Sep 25, 2026 | 11.42 | 11.42 | 11.42 | 11.53 | 11.53 | 1.11% | 1 |
| Sep 24, 2026 | 11.36 | 11.36 | 11.36 | 11.40 | 11.40 | -1.52% | 5 |
| Sep 23, 2026 | 11.42 | 11.42 | 11.42 | 11.58 | 11.58 | 1.24% | 4 |
| Sep 22, 2026 | 11.37 | 11.37 | 11.37 | 11.43 | 11.43 | 1.06% | 6 |
| Sep 21, 2026 | 11.23 | 11.23 | 11.23 | 11.31 | 11.31 | -2.73% | 8 |
| Sep 18, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 1.41% | - |
| Sep 17, 2026 | 11.38 | 11.38 | 11.37 | 11.47 | 11.47 | -1.24% | 203 |
| Sep 16, 2026 | 11.50 | 11.68 | 11.50 | 11.61 | 11.61 | -0.51% | 317 |
| Sep 15, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -4.75% | - |
| Sep 14, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 2.10% | - |
| Sep 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.11% | - |
| Sep 10, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.13% | - |
| Sep 9, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -1.23% | - |
| Sep 8, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -2.27% | - |
| Sep 7, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.47% | - |
| Sep 4, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.90% | - |
| Sep 3, 2026 | 12.87 | 12.87 | 12.87 | 12.50 | 12.50 | -1.37% | 100 |
| Sep 2, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -1.08% | - |
| Sep 1, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.68% | - |
| Aug 31, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.63% | 39 |
| Aug 28, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.93% | - |
| Aug 27, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -2.75% | - |
| Aug 26, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 2.91% | - |
| Aug 25, 2026 | 12.60 | 12.60 | 12.55 | 12.85 | 12.85 | 3.06% | 350 |
| Aug 24, 2026 | 12.63 | 12.63 | 12.63 | 12.47 | 12.47 | -1.06% | 300 |
| Aug 21, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.33% | - |
| Aug 20, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.25% | - |
| Aug 19, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.63% | - |
| Aug 18, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.75% | - |
| Aug 17, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -3.35% | - |
| Aug 14, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.85% | - |
| Aug 13, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -1.10% | - |
| Aug 12, 2026 | 12.76 | 12.76 | 12.76 | 12.92 | 12.92 | -1.30% | 153 |
| Aug 11, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 3.54% | - |
| Aug 10, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.99% | - |
| Aug 7, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.09% | - |
| Aug 6, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.05% | - |
| Aug 5, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.66% | - |
| Aug 4, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -3.04% | - |
| Aug 3, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.41% | - |
| Jul 31, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.12% | - |
| Jul 30, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -3.00% | - |
| Jul 29, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - | - |
| Jul 28, 2026 | 12.80 | 13.17 | 12.80 | 13.48 | 13.48 | 4.92% | 380 |
| Jul 27, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 2.49% | - |