Mattel, Inc. (FRA:MTT)
Germany flag Germany · Delayed Price · Currency is EUR
16.57
+0.80 (5.07%)
At close: Oct 23, 2025

Mattel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202515.6716.5715.6716.5716.575.07%440
Oct 22, 202515.0016.0915.0015.7715.77-2.38%440
Oct 21, 202515.7116.2215.7116.1516.152.54%200
Oct 20, 202515.7515.8215.6615.7515.75-0.19%200
Oct 17, 202515.3015.8115.3015.7815.782.10%200
Oct 16, 202515.2615.5415.2615.4615.461.15%200
Oct 15, 202515.2815.5515.2815.2815.28-0.33%200
Oct 14, 202514.8015.4214.7715.3315.332.17%3
Oct 13, 202514.7915.0114.7915.0115.012.28%3
Oct 10, 202515.6015.6014.6714.6714.67-6.14%5
Oct 9, 202515.7415.8415.6315.6315.63-1.17%5
Oct 8, 202515.4315.8215.3915.8215.822.50%5
Oct 7, 202515.4015.4815.3515.4315.430.26%-
Oct 6, 202515.3415.6515.3415.3915.39-0.10%577
Oct 3, 202514.6615.4614.6615.4115.415.12%110
Oct 2, 202514.6414.6814.5014.6614.66-0.17%50
Oct 1, 202514.1914.7314.1914.6814.682.37%706
Sep 30, 202514.3814.3814.3414.3414.34-0.28%5
Sep 29, 202514.3814.3814.3814.3814.381.16%200
Sep 26, 202514.2214.2214.2214.2214.22-2.07%411
Sep 25, 202514.5214.5214.5214.5214.52-0.45%50
Sep 24, 202514.4214.5814.4214.5814.581.14%854
Sep 23, 202514.4214.4214.4214.4214.42-0.31%20
Sep 22, 202514.4614.4614.4614.4614.46-1.30%20
Sep 19, 202514.6514.6514.6514.6514.650.90%20
Sep 18, 202514.5214.5214.5214.5214.52-0.41%20
Sep 17, 202514.5814.5814.5814.5814.58-0.98%20
Sep 16, 202514.7314.7314.7314.7314.73-2.32%20
Sep 15, 202515.0815.0815.0815.0815.08-1.34%20
Sep 12, 202515.2815.2815.2815.2815.280.10%20
Sep 11, 202515.2715.2715.2715.2715.27-1.83%20
Sep 10, 202515.5515.5515.5515.5515.55-0.61%20
Sep 9, 202515.6515.6515.6515.6515.65-2.04%20
Sep 8, 202515.9915.9915.9715.9715.970.31%20
Sep 5, 202515.9215.9215.9215.9215.922.31%155
Sep 4, 202515.5615.5615.5615.5615.560.55%155
Sep 3, 202515.4815.4815.4815.4815.48-0.23%155
Sep 2, 202515.5115.5115.5115.5115.51-0.06%155
Sep 1, 202515.5215.5215.5215.5215.52-1.24%155
Aug 29, 202515.7215.7215.7215.7215.72-0.95%155
Aug 28, 202515.8715.8715.8715.8715.87-0.09%155
Aug 27, 202515.8815.8815.8815.8815.881.53%155
Aug 26, 202515.6415.6415.6415.6415.640.32%155
Aug 25, 202515.5915.5915.5915.5915.592.23%155
Aug 22, 202515.2515.2515.2515.2515.250.83%155
Aug 21, 202515.1315.1315.1315.1315.130.27%155
Aug 20, 202515.0915.0915.0915.0915.09-1.41%155
Aug 19, 202515.3015.3015.3015.3015.30-1.13%155
Aug 18, 202515.4815.4815.4815.4815.48-1.50%155
Aug 15, 202515.7115.7115.7115.7115.711.26%111