Skip to main content
logo
Mattel, Inc. (FRA:MTT)
Germany flag Germany · Delayed Price · Currency is EUR
14.84
+0.15 (1.06%)
At close: Feb 20, 2026

Mattel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202614.7614.8414.5614.8414.841.06%1,000
Feb 19, 202614.6014.7514.4614.6914.690.65%-
Feb 18, 202614.1614.6414.0614.5914.593.26%1,200
Feb 17, 202613.8414.5113.8014.1314.130.89%2,405
Feb 16, 202614.0414.0714.0114.0114.011.08%700
Feb 13, 202613.2213.9113.2213.8613.864.53%3,000
Feb 12, 202613.3813.5312.6713.2613.260.99%3,074
Feb 11, 202612.4013.6812.1113.1313.13-25.74%19,248
Feb 10, 202618.0018.7517.6817.6817.68-1.86%-
Feb 9, 202618.0718.1017.8918.0118.01-0.88%-
Feb 6, 202617.7918.1717.7918.1718.171.59%118
Feb 5, 202617.9517.9517.6917.8917.89-0.47%-
Feb 4, 202617.8718.0917.7617.9717.970.48%-
Feb 3, 202617.9118.2617.8517.8917.89-0.50%-
Feb 2, 202617.5017.9817.5017.9817.982.13%-
Jan 30, 202617.2317.6017.2317.6017.601.53%-
Jan 29, 202616.8917.3416.8917.3417.341.91%-
Jan 28, 202616.7817.0716.7817.0117.011.55%-
Jan 27, 202617.2717.2716.7516.7516.75-3.35%-
Jan 26, 202617.3317.4117.2817.3317.33-1.14%-
Jan 23, 202617.7017.7017.4817.5317.53-1.18%-
Jan 22, 202618.0118.0117.7417.7417.74-1.44%-
Jan 21, 202617.5418.0017.5418.0018.002.04%-
Jan 20, 202617.7317.7317.4017.6417.64-1.04%210
Jan 19, 202617.8518.0117.8317.8317.83-1.38%-
Jan 16, 202618.6718.6718.0818.0818.08-3.34%-
Jan 15, 202618.0818.7018.0818.7018.703.14%-
Jan 14, 202618.5418.5418.0218.1318.13-2.61%-
Jan 13, 202618.3118.6218.3118.6218.621.42%-
Jan 12, 202618.2318.4818.0518.3618.36-0.76%490
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%-