Mattel, Inc. (BMV:MAT)
Mexico · Delayed Price · Currency is MXN 265.00
+5.00 (1.92%)
At close: May 13, 2026
BMV:MAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 1.92% | 10 |
| May 8, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.96% | 6 |
| Apr 30, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -3.77% | 5 |
| Apr 29, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | 25 |
| Apr 16, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | 38 |
| Apr 15, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 3.11% | 41 |
| Apr 1, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - | 8 |
| Mar 30, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | -1.15% | 10 |
| Mar 27, 2026 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -0.38% | 31 |
| Mar 26, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0.38% | 8 |
| Mar 25, 2026 | 265.00 | 265.00 | 260.00 | 260.00 | 260.00 | -5.80% | 12 |
| 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 |