Mattel, Inc. (FRA:MTT)
Germany · Delayed Price · Currency is EUR 15.65
-0.33 (-2.04%)
At close: Sep 9, 2025
Mattel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | - | -2.04% | 20 |
| Sep 8, 2025 | 15.99 | 15.99 | 15.97 | 15.97 | - | 0.31% | 20 |
| Sep 5, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | - | 2.31% | 155 |
| Sep 4, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | - | 0.55% | 155 |
| Sep 3, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | - | -0.23% | 155 |
| Sep 2, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | - | -0.06% | 155 |
| Sep 1, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | - | -1.24% | 155 |
| Aug 29, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | - | -0.95% | 155 |
| Aug 28, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | - | -0.09% | 155 |
| Aug 27, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | - | 1.53% | 155 |
| Aug 26, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | - | 0.32% | - |
| Aug 25, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | - | 2.23% | - |
| Aug 22, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | - | 0.83% | 155 |
| Aug 21, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | - | 0.27% | 155 |
| Aug 20, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | - | -1.41% | 155 |
| Aug 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -1.13% | 155 |
| Aug 18, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | - | -1.50% | 155 |
| Aug 15, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | - | 1.26% | 111 |
| Aug 14, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | - | 1.60% | 111 |
| Aug 13, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | - | 2.76% | 111 |
| Aug 12, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | - | 0.30% | 111 |
| Aug 11, 2025 | 14.63 | 14.82 | 14.63 | 14.82 | - | 0.20% | 111 |
| Aug 8, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | - | 0.24% | 200 |
| Aug 7, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | - | 0.68% | 200 |
| Aug 6, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | - | -0.20% | 200 |
| Aug 5, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | - | 0.93% | 200 |
| Aug 4, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | - | -1.56% | 200 |
| Aug 1, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | - | -1.17% | 200 |
| Jul 31, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | - | -0.50% | - |
| Jul 30, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | - | -1.89% | 200 |
| Jul 29, 2025 | 15.21 | 15.32 | 15.21 | 15.32 | - | 3.10% | 200 |
| Jul 28, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | - | 1.96% | 100 |
| Jul 25, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | - | -10.59% | 100 |
| Jul 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | -3.72% | - |
| Jul 23, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | - | -1.86% | 400 |
| Jul 22, 2025 | 16.93 | 17.25 | 16.93 | 17.25 | - | 3.85% | 400 |
| Jul 21, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | - | -0.81% | 128 |
| Jul 18, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | - | -0.42% | 128 |
| Jul 17, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | - | 0.93% | 128 |
| Jul 16, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | - | -2.00% | 128 |
| Jul 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 0.35% | 128 |
| Jul 14, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | - | -1.40% | 128 |
| Jul 11, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | - | 0.91% | 128 |
| Jul 10, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | - | -0.18% | 128 |
| Jul 9, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | - | 0.59% | - |
| Jul 8, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | - | -2.16% | 128 |
| Jul 7, 2025 | 17.24 | 17.40 | 17.24 | 17.33 | - | 0.58% | 128 |
| Jul 4, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | - | -0.72% | 3 |
| Jul 3, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | - | 1.43% | 3 |
| Jul 2, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | - | 2.76% | - |