Mattel, Inc. (FRA:MTT)
Germany · Delayed Price · Currency is EUR 16.57
+0.80 (5.07%)
At close: Oct 23, 2025
Mattel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.67 | 16.57 | 15.67 | 16.57 | 16.57 | 5.07% | 440 |
| 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% | 200 |
| Oct 20, 2025 | 15.75 | 15.82 | 15.66 | 15.75 | 15.75 | -0.19% | 200 |
| Oct 17, 2025 | 15.30 | 15.81 | 15.30 | 15.78 | 15.78 | 2.10% | 200 |
| Oct 16, 2025 | 15.26 | 15.54 | 15.26 | 15.46 | 15.46 | 1.15% | 200 |
| 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% | 3 |
| Oct 13, 2025 | 14.79 | 15.01 | 14.79 | 15.01 | 15.01 | 2.28% | 3 |
| Oct 10, 2025 | 15.60 | 15.60 | 14.67 | 14.67 | 14.67 | -6.14% | 5 |
| Oct 9, 2025 | 15.74 | 15.84 | 15.63 | 15.63 | 15.63 | -1.17% | 5 |
| Oct 8, 2025 | 15.43 | 15.82 | 15.39 | 15.82 | 15.82 | 2.50% | 5 |
| Oct 7, 2025 | 15.40 | 15.48 | 15.35 | 15.43 | 15.43 | 0.26% | - |
| Oct 6, 2025 | 15.34 | 15.65 | 15.34 | 15.39 | 15.39 | -0.10% | 577 |
| Oct 3, 2025 | 14.66 | 15.46 | 14.66 | 15.41 | 15.41 | 5.12% | 110 |
| Oct 2, 2025 | 14.64 | 14.68 | 14.50 | 14.66 | 14.66 | -0.17% | 50 |
| Oct 1, 2025 | 14.19 | 14.73 | 14.19 | 14.68 | 14.68 | 2.37% | 706 |
| Sep 30, 2025 | 14.38 | 14.38 | 14.34 | 14.34 | 14.34 | -0.28% | 5 |
| Sep 29, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 1.16% | 200 |
| Sep 26, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -2.07% | 411 |
| Sep 25, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.45% | 50 |
| Sep 24, 2025 | 14.42 | 14.58 | 14.42 | 14.58 | 14.58 | 1.14% | 854 |
| Sep 23, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.31% | 20 |
| Sep 22, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.30% | 20 |
| Sep 19, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.90% | 20 |
| Sep 18, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.41% | 20 |
| Sep 17, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.98% | 20 |
| Sep 16, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -2.32% | 20 |
| Sep 15, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.34% | 20 |
| Sep 12, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.10% | 20 |
| Sep 11, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -1.83% | 20 |
| Sep 10, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.61% | 20 |
| Sep 9, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -2.04% | 20 |
| Sep 8, 2025 | 15.99 | 15.99 | 15.97 | 15.97 | 15.97 | 0.31% | 20 |
| Sep 5, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 2.31% | 155 |
| Sep 4, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.55% | 155 |
| Sep 3, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.23% | 155 |
| Sep 2, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.06% | 155 |
| Sep 1, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.24% | 155 |
| Aug 29, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.95% | 155 |
| Aug 28, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.09% | 155 |
| Aug 27, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1.53% | 155 |
| Aug 26, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.32% | 155 |
| Aug 25, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 2.23% | 155 |
| Aug 22, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.83% | 155 |
| Aug 21, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.27% | 155 |
| Aug 20, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.41% | 155 |
| Aug 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.13% | 155 |
| Aug 18, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.50% | 155 |
| Aug 15, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.26% | 111 |