Mattel, Inc. (FRA:MTT)
Germany · Delayed Price · Currency is EUR 14.52
-0.06 (-0.45%)
Last updated: Sep 25, 2025, 8:20 AM CET
Mattel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 26, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -2.07% | - |
| Sep 25, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.45% | - |
| Sep 24, 2025 | 14.42 | 14.58 | 14.42 | 14.58 | 14.58 | 1.14% | 284 |
| Sep 23, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.31% | - |
| Sep 22, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.30% | - |
| Sep 19, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.90% | - |
| Sep 18, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.41% | - |
| Sep 17, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.98% | - |
| Sep 16, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -2.32% | - |
| Sep 15, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.34% | - |
| Sep 12, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.10% | - |
| Sep 11, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -1.83% | - |
| Sep 10, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.61% | - |
| Sep 9, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -2.04% | - |
| 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% | - |
| Sep 4, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.55% | - |
| Sep 3, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.23% | - |
| Sep 2, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.06% | - |
| Sep 1, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.24% | - |
| Aug 29, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.95% | - |
| Aug 28, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.09% | - |
| Aug 27, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1.53% | - |
| Aug 26, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.32% | - |
| Aug 25, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 2.23% | - |
| Aug 22, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.83% | - |
| Aug 21, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.27% | - |
| Aug 20, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.41% | - |
| Aug 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.13% | - |
| 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% | - |
| Aug 14, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.60% | - |
| Aug 13, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 2.76% | - |
| Aug 12, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.30% | - |
| Aug 11, 2025 | 14.63 | 14.82 | 14.63 | 14.82 | 14.82 | 0.20% | 111 |
| Aug 8, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.24% | - |
| Aug 7, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.68% | - |
| Aug 6, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.20% | - |
| Aug 5, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.93% | - |
| Aug 4, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.56% | - |
| Aug 1, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.17% | - |
| Jul 31, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.50% | - |
| Jul 30, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.89% | - |
| Jul 29, 2025 | 15.21 | 15.32 | 15.21 | 15.32 | 15.32 | 3.10% | 200 |
| Jul 28, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.96% | - |
| Jul 25, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -10.59% | 100 |
| Jul 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.72% | - |
| Jul 23, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -1.86% | - |