Mattel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	14.65	16.45	14.29	15.93	15.93	-26.69%	276,836
Feb 10, 2026	21.78	22.44	21.40	21.73	21.73	1.57%	10,803
Feb 9, 2026	21.49	21.53	21.34	21.40	21.40	0.02%	363
Feb 6, 2026	21.00	21.39	21.00	21.39	21.39	2.39%	31
Feb 5, 2026	20.99	21.39	20.89	20.89	20.89	-0.76%	1,995
Feb 4, 2026	21.31	21.31	20.97	21.05	21.05	-0.05%	6,930
Feb 3, 2026	21.10	21.61	21.06	21.06	21.06	-0.04%	344
Feb 2, 2026	20.79	21.07	20.57	21.07	21.07	2.48%	2,568
Jan 30, 2026	20.75	20.75	20.50	20.56	20.56	0.49%	75
Jan 29, 2026	20.50	20.56	20.06	20.46	20.46	0.85%	276
Jan 28, 2026	20.47	20.47	19.97	20.29	20.29	0.29%	58
Jan 27, 2026	20.60	20.76	20.23	20.23	20.23	-2.52%	217
Jan 26, 2026	20.65	20.75	20.61	20.75	20.75	0.33%	215
Jan 23, 2026	20.79	20.97	20.68	20.68	20.68	-1.34%	259
Jan 22, 2026	21.11	21.11	20.92	20.96	20.96	0.58%	6,039
Jan 21, 2026	20.84	20.86	20.79	20.84	20.84	1.22%	159
Jan 20, 2026	20.56	20.84	20.52	20.59	20.59	-1.90%	529
Jan 16, 2026	21.74	21.74	20.99	20.99	20.99	-2.69%	255
Jan 15, 2026	21.07	21.72	21.07	21.57	21.57	2.72%	110
Jan 14, 2026	21.60	21.78	21.00	21.00	21.00	-2.28%	3,304
Jan 13, 2026	21.39	21.49	21.34	21.49	21.49	-0.18%	20
Jan 12, 2026	21.34	21.53	21.07	21.53	21.53	-0.38%	4,976
Jan 9, 2026	22.18	22.18	21.12	21.61	21.61	-1.95%	15,498
Jan 8, 2026	21.45	22.04	21.40	22.04	22.04	2.74%	711
Jan 7, 2026	21.24	21.70	21.11	21.45	21.45	2.16%	450
Jan 6, 2026	20.57	21.00	20.39	21.00	21.00	2.44%	311
Jan 5, 2026	19.94	20.50	19.83	20.50	20.50	3.59%	550
Jan 2, 2026	20.00	20.00	19.69	19.79	19.79	-0.71%	117
Dec 31, 2025	19.90	19.93	19.90	19.93	19.93	-0.10%	45
Dec 30, 2025	19.95	19.95	19.91	19.95	19.95	-0.19%	81
Dec 29, 2025	20.31	20.31	19.99	19.99	19.99	0.62%	152
Dec 23, 2025	19.81	19.95	19.76	19.86	19.86	0.58%	22
Dec 22, 2025	19.90	20.19	19.73	19.75	19.75	-2.91%	142
Dec 19, 2025	20.32	20.34	20.32	20.34	20.34	-0.72%	17
Dec 18, 2025	20.54	20.62	20.49	20.49	20.49	0.57%	574
Dec 17, 2025	20.32	20.40	20.30	20.37	20.37	0.10%	931
Dec 16, 2025	20.34	20.41	20.27	20.35	20.35	0.25%	1,048
Dec 15, 2025	20.34	20.40	20.10	20.30	20.30	-0.50%	206
Dec 12, 2025	20.95	21.00	20.40	20.40	20.40	-3.90%	956
Dec 11, 2025	20.93	21.23	20.83	21.23	21.23	3.26%	351
Dec 10, 2025	20.26	20.57	20.24	20.56	20.56	1.68%	49,860
Dec 9, 2025	20.37	20.42	19.96	20.22	20.22	-0.34%	706
Dec 8, 2025	21.15	21.24	20.29	20.29	20.29	-4.75%	497
Dec 5, 2025	21.17	21.34	20.98	21.30	21.30	0.19%	312
Dec 4, 2025	21.10	21.26	21.10	21.26	21.26	0.62%	615
Dec 3, 2025	20.36	21.13	20.36	21.13	21.13	3.98%	193
Dec 2, 2025	20.99	21.09	20.32	20.32	20.32	-4.00%	1,770
Dec 1, 2025	21.00	21.25	18.95	21.17	21.17	-0.48%	321
Nov 28, 2025	21.40	21.40	21.17	21.27	21.27	0.31%	446
Nov 26, 2025	20.75	21.45	20.60	21.21	21.21	2.64%	2,442