Skip to main content
logo
Mattel, Inc. (FRA:MTT)
Germany flag Germany · Delayed Price · Currency is EUR
18.50
-0.47 (-2.48%)
At close: Jan 9, 2026

Mattel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202618.9318.9318.2018.5018.50-2.48%260
Jan 8, 202618.3718.9718.3618.9718.972.54%-
Jan 7, 202618.1118.5018.0418.5018.502.07%-
Jan 6, 202617.4418.1217.4418.1218.123.54%100
Jan 5, 202617.0917.5517.0917.5017.502.40%228
Jan 2, 202616.8117.0916.6817.0917.091.09%-
Dec 30, 202516.9116.9116.9116.9116.91-0.32%-
Dec 29, 202517.1317.2716.9416.9616.960.77%45
Dec 23, 202516.7216.8816.7216.8316.830.24%-
Dec 22, 202517.0717.2016.7516.7916.79-1.44%940
Dec 19, 202517.3517.5717.0417.0417.04-2.38%39
Dec 18, 202517.2217.5617.2217.4517.450.78%633
Dec 17, 202517.4517.4517.2417.3217.32-0.97%-
Dec 16, 202517.2617.4917.1617.4917.490.81%-
Dec 15, 202517.1917.3817.1117.3517.350.78%1,340
Dec 12, 202517.8418.0117.2117.2117.21-3.83%70
Dec 11, 202517.7418.0617.7417.9017.900.03%-
Dec 10, 202517.2817.8917.2817.8917.892.76%-
Dec 9, 202517.4717.5117.3717.4117.41-0.43%-
Dec 8, 202518.0618.2517.3517.4917.49-3.56%-
Dec 5, 202518.0518.2818.0518.1318.130.03%-
Dec 4, 202518.1518.2218.0018.1318.13-0.44%300
Dec 3, 202517.4018.2117.4018.2118.214.09%-
Dec 2, 202517.9518.1217.4717.4917.49-2.81%100
Dec 1, 202518.0718.2618.0018.0018.00-0.85%-
Nov 28, 202518.2318.3518.1518.1518.150.81%738
Nov 27, 202518.2318.2318.0118.0118.01-1.88%-
Nov 26, 202517.9218.4717.9218.3518.352.43%-
Nov 25, 202517.3017.9717.3017.9217.922.87%600
Nov 24, 202517.1517.5717.0917.4217.421.43%200
Nov 21, 202516.4417.2816.4417.1717.173.97%-
Nov 20, 202516.1516.6216.1516.5216.522.39%300
Nov 19, 202516.0816.1416.0816.1316.13-0.19%-
Nov 18, 202515.9816.2315.8716.1616.16-0.03%-
Nov 17, 202516.5916.5916.1716.1716.17-2.41%610
Nov 14, 202516.7116.8216.5516.5716.57-1.22%7
Nov 13, 202516.8816.8816.7416.7716.77-0.77%600
Nov 12, 202516.5517.0016.5516.9016.901.47%400
Nov 11, 202516.5116.6616.5116.6616.660.70%-
Nov 10, 202516.1516.5416.1516.5416.542.41%-
Nov 7, 202516.1316.1615.9816.1516.15-0.15%-
Nov 6, 202516.4716.5716.1816.1816.18-2.41%-
Nov 5, 202515.9016.6315.9016.5816.583.72%-
Nov 4, 202515.8116.0515.8115.9815.98-0.16%-
Nov 3, 202515.9916.0315.7816.0116.010.76%1,392
Oct 31, 202515.7815.9815.7815.8915.890.70%-
Oct 30, 202516.3216.4115.7815.7815.78-3.58%610
Oct 29, 202516.4816.5816.3616.3616.36-0.49%610
Oct 28, 202516.3516.5616.1616.4416.440.43%-
Oct 27, 202515.9016.4215.9016.3716.373.22%380