Mattel, Inc. (BMV:MAT)
Mexico · Delayed Price · Currency is MXN 250.00
-16.00 (-6.02%)
At close: Aug 18, 2026
BMV:MAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 247.70 | 247.70 | 243.60 | 243.60 | 243.60 | -2.56% | 17 |
| Aug 18, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -6.02% | 20 |
| Aug 5, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0.93% | 20 |
| Aug 3, 2026 | 263.54 | 263.54 | 263.54 | 263.54 | 263.54 | - | 201 |
| Jul 29, 2026 | 263.54 | 263.54 | 263.54 | 263.54 | 263.54 | 11.67% | 11 |
| Jul 23, 2026 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 0.43% | 15 |
| Jul 16, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | 1,366 |
| Jul 14, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 1.29% | 9 |
| Jul 6, 2026 | 231.00 | 232.00 | 231.00 | 232.00 | 232.00 | -7.20% | 55 |
| Jun 30, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 18 |
| Jun 24, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 20 |
| Jun 9, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1.63% | 6 |
| Jun 8, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | 8 |
| Jun 5, 2026 | 255.00 | 255.00 | 246.00 | 246.00 | 246.00 | -4.02% | 109 |
| May 28, 2026 | 258.06 | 258.06 | 256.30 | 256.30 | 256.30 | -3.28% | 380 |
| 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 |