Mattel, Inc. (BMV:MAT)
Mexico · Delayed Price · Currency is MXN 276.00
-4.00 (-1.43%)
At close: Mar 10, 2026
BMV:MAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -1.43% | 19 |
| Mar 9, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -7.00% | 50 |
| Feb 23, 2026 | 301.08 | 301.08 | 301.08 | 301.08 | 301.08 | -0.26% | 8 |
| Feb 20, 2026 | 301.86 | 301.86 | 301.86 | 301.86 | 301.86 | 1.46% | 202 |
| Feb 18, 2026 | 297.51 | 297.51 | 297.51 | 297.51 | 297.51 | 0.17% | 41 |
| Feb 17, 2026 | 289.00 | 297.00 | 289.00 | 297.00 | 297.00 | 4.58% | 611 |
| Feb 13, 2026 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | 4.60% | 289 |
| Feb 12, 2026 | 280.00 | 280.00 | 258.00 | 271.50 | 271.50 | 0.18% | 321 |
| Feb 11, 2026 | 333.86 | 333.86 | 266.50 | 271.00 | 271.00 | -28.38% | 1,350 |
| Feb 6, 2026 | 378.39 | 378.39 | 378.39 | 378.39 | 378.39 | -0.42% | 5 |
| Jan 15, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 5 |
| Jan 12, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -5.00% | 6 |
| Jan 8, 2026 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 7.24% | 23 |
| Jan 6, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | -0.13% | 16 |
| Dec 16, 2025 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | -0.40% | 5 |
| Dec 11, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 32 |
| Dec 10, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -3.10% | 12 |
| Dec 5, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 1.84% | 1,850 |
| Nov 28, 2025 | 388.50 | 388.50 | 380.00 | 380.00 | 380.00 | 11.76% | 219 |
| Nov 3, 2025 | 340.02 | 340.02 | 340.02 | 340.02 | 340.02 | 0.09% | 14 |
| Oct 29, 2025 | 339.71 | 339.71 | 339.71 | 339.71 | 339.71 | 10.20% | 10 |
| Oct 22, 2025 | 325.00 | 325.00 | 308.28 | 308.28 | 308.28 | -9.86% | 764 |
| Oct 21, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0.59% | 16 |
| Oct 17, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 2.10% | 86 |
| Oct 7, 2025 | 336.00 | 336.00 | 333.00 | 333.00 | 333.00 | 4.06% | 812 |
| Oct 2, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -0.62% | 12 |
| Oct 1, 2025 | 333.25 | 333.25 | 322.00 | 322.00 | 322.00 | -4.73% | 45 |
| Sep 25, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | 100 |
| Sep 23, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0.69% | 11 |