Mattel, Inc. (FRA:MTT)
Germany · Delayed Price · Currency is EUR 17.04
-0.41 (-2.38%)
At close: Dec 19, 2025
Mattel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 17.35 | 17.57 | 17.04 | 17.04 | 17.04 | -2.38% | 39 |
| Dec 18, 2025 | 17.22 | 17.56 | 17.22 | 17.45 | 17.45 | 0.78% | 633 |
| Dec 17, 2025 | 17.45 | 17.45 | 17.24 | 17.32 | 17.32 | -0.97% | - |
| Dec 16, 2025 | 17.26 | 17.49 | 17.16 | 17.49 | 17.49 | 0.81% | - |
| Dec 15, 2025 | 17.19 | 17.38 | 17.11 | 17.35 | 17.35 | 0.78% | 1,340 |
| Dec 12, 2025 | 17.84 | 18.01 | 17.21 | 17.21 | 17.21 | -3.83% | 70 |
| Dec 11, 2025 | 17.74 | 18.06 | 17.74 | 17.90 | 17.90 | 0.03% | - |
| Dec 10, 2025 | 17.28 | 17.89 | 17.28 | 17.89 | 17.89 | 2.76% | - |
| Dec 9, 2025 | 17.47 | 17.51 | 17.37 | 17.41 | 17.41 | -0.43% | - |
| Dec 8, 2025 | 18.06 | 18.25 | 17.35 | 17.49 | 17.49 | -3.56% | - |
| Dec 5, 2025 | 18.05 | 18.28 | 18.05 | 18.13 | 18.13 | 0.03% | - |
| Dec 4, 2025 | 18.15 | 18.22 | 18.00 | 18.13 | 18.13 | -0.44% | 300 |
| Dec 3, 2025 | 17.40 | 18.21 | 17.40 | 18.21 | 18.21 | 4.09% | - |
| Dec 2, 2025 | 17.95 | 18.12 | 17.47 | 17.49 | 17.49 | -2.81% | 100 |
| Dec 1, 2025 | 18.07 | 18.26 | 18.00 | 18.00 | 18.00 | -0.85% | - |
| Nov 28, 2025 | 18.23 | 18.35 | 18.15 | 18.15 | 18.15 | 0.81% | 738 |
| Nov 27, 2025 | 18.23 | 18.23 | 18.01 | 18.01 | 18.01 | -1.88% | - |
| Nov 26, 2025 | 17.92 | 18.47 | 17.92 | 18.35 | 18.35 | 2.43% | - |
| Nov 25, 2025 | 17.30 | 17.97 | 17.30 | 17.92 | 17.92 | 2.87% | 600 |
| Nov 24, 2025 | 17.15 | 17.57 | 17.09 | 17.42 | 17.42 | 1.43% | 200 |
| Nov 21, 2025 | 16.44 | 17.28 | 16.44 | 17.17 | 17.17 | 3.97% | - |
| Nov 20, 2025 | 16.15 | 16.62 | 16.15 | 16.52 | 16.52 | 2.39% | 300 |
| Nov 19, 2025 | 16.08 | 16.14 | 16.08 | 16.13 | 16.13 | -0.19% | - |
| Nov 18, 2025 | 15.98 | 16.23 | 15.87 | 16.16 | 16.16 | -0.03% | - |
| Nov 17, 2025 | 16.59 | 16.59 | 16.17 | 16.17 | 16.17 | -2.41% | 610 |
| Nov 14, 2025 | 16.71 | 16.82 | 16.55 | 16.57 | 16.57 | -1.22% | 7 |
| Nov 13, 2025 | 16.88 | 16.88 | 16.74 | 16.77 | 16.77 | -0.77% | 600 |
| Nov 12, 2025 | 16.55 | 17.00 | 16.55 | 16.90 | 16.90 | 1.47% | 400 |
| Nov 11, 2025 | 16.51 | 16.66 | 16.51 | 16.66 | 16.66 | 0.70% | - |
| Nov 10, 2025 | 16.15 | 16.54 | 16.15 | 16.54 | 16.54 | 2.41% | - |
| Nov 7, 2025 | 16.13 | 16.16 | 15.98 | 16.15 | 16.15 | -0.15% | - |
| Nov 6, 2025 | 16.47 | 16.57 | 16.18 | 16.18 | 16.18 | -2.41% | - |
| Nov 5, 2025 | 15.90 | 16.63 | 15.90 | 16.58 | 16.58 | 3.72% | - |
| Nov 4, 2025 | 15.81 | 16.05 | 15.81 | 15.98 | 15.98 | -0.16% | - |
| Nov 3, 2025 | 15.99 | 16.03 | 15.78 | 16.01 | 16.01 | 0.76% | 1,392 |
| Oct 31, 2025 | 15.78 | 15.98 | 15.78 | 15.89 | 15.89 | 0.70% | - |
| Oct 30, 2025 | 16.32 | 16.41 | 15.78 | 15.78 | 15.78 | -3.58% | 610 |
| Oct 29, 2025 | 16.48 | 16.58 | 16.36 | 16.36 | 16.36 | -0.49% | 610 |
| Oct 28, 2025 | 16.35 | 16.56 | 16.16 | 16.44 | 16.44 | 0.43% | - |
| Oct 27, 2025 | 15.90 | 16.42 | 15.90 | 16.37 | 16.37 | 3.22% | 380 |
| Oct 24, 2025 | 16.51 | 16.51 | 15.86 | 15.86 | 15.86 | -4.26% | - |
| Oct 23, 2025 | 15.67 | 16.57 | 15.67 | 16.57 | 16.57 | 5.07% | - |
| Oct 22, 2025 | 15.00 | 16.09 | 15.00 | 15.77 | 15.77 | -2.38% | 440 |
| Oct 21, 2025 | 15.71 | 16.22 | 15.71 | 16.15 | 16.15 | 2.54% | - |
| Oct 20, 2025 | 15.75 | 15.82 | 15.66 | 15.75 | 15.75 | -0.19% | - |
| Oct 17, 2025 | 15.30 | 15.81 | 15.30 | 15.78 | 15.78 | 2.10% | - |
| Oct 16, 2025 | 15.26 | 15.54 | 15.26 | 15.46 | 15.46 | 1.15% | - |
| Oct 15, 2025 | 15.28 | 15.55 | 15.28 | 15.28 | 15.28 | -0.33% | 200 |
| Oct 14, 2025 | 14.80 | 15.42 | 14.77 | 15.33 | 15.33 | 2.17% | - |
| Oct 13, 2025 | 14.79 | 15.01 | 14.79 | 15.01 | 15.01 | 2.28% | 3 |