Mattel, Inc. (BMV:MAT)
Mexico · Delayed Price · Currency is MXN 339.71
0.00 (0.00%)
At close: Oct 29, 2025
Mattel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 335.69 | 335.69 | 335.69 | 335.69 | 335.69 | -1.27% | 100 |
| Aug 28, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -2.30% | 15 |
| Aug 27, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0.29% | 11 |
| Aug 26, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 2.51% | 100 |
| Aug 22, 2025 | 342.00 | 342.00 | 338.49 | 338.49 | 338.49 | 3.27% | 138 |
| Aug 20, 2025 | 327.77 | 327.77 | 327.77 | 327.77 | 327.77 | -2.16% | 75 |
| Aug 13, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 7.37% | 19 |
| Aug 1, 2025 | 312.01 | 312.01 | 312.01 | 312.01 | 312.01 | -1.91% | 16 |
| Jul 31, 2025 | 318.00 | 318.10 | 318.00 | 318.10 | 318.10 | -3.61% | 26 |
| Jul 28, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1.54% | 100 |
| Jul 25, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -1.52% | 16 |
| Jul 24, 2025 | 339.20 | 339.20 | 330.00 | 330.00 | 330.00 | -10.81% | 1,590 |
| Jul 23, 2025 | 371.00 | 371.00 | 370.00 | 370.00 | 370.00 | 5.71% | 64 |
| Jul 16, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -2.78% | 25 |
| Jul 9, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 14 |
| Jun 24, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 92 |
| Jun 13, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 4.32% | 629 |
| Jun 2, 2025 | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | -6.27% | 82 |
| May 30, 2025 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | -0.49% | 1,722 |
| May 29, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -2.63% | 126 |
| May 16, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 11.76% | 31 |
| May 8, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 14 |
| May 7, 2025 | 331.00 | 340.00 | 331.00 | 340.00 | 340.00 | 7.94% | 174 |
| May 6, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -1.16% | 17 |