Mattel, Inc. (LON:0JZH)
London · Delayed Price · Currency is GBP · Price in USD 18.74
-0.47 (-2.46%)
At close: Oct 24, 2025
Mattel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 19.18 | 19.28 | 18.74 | 18.74 | 18.74 | -2.46% | 2,384 |
| Oct 23, 2025 | 18.60 | 19.22 | 18.15 | 19.22 | 19.22 | 5.26% | 5,205 |
| Oct 22, 2025 | 17.93 | 18.86 | 17.00 | 18.26 | 18.26 | -2.67% | 31,778 |
| Oct 21, 2025 | 18.36 | 18.90 | 18.36 | 18.76 | 18.76 | 2.04% | 5,157 |
| Oct 20, 2025 | 18.43 | 18.47 | 18.33 | 18.38 | 18.38 | -0.08% | 195 |
| Oct 17, 2025 | 18.14 | 18.42 | 18.14 | 18.40 | 18.40 | 1.80% | 112 |
| Oct 16, 2025 | 17.87 | 18.07 | 17.87 | 18.07 | 18.07 | 1.17% | 363 |
| Oct 15, 2025 | 17.90 | 18.24 | 17.78 | 17.86 | 17.86 | -0.45% | 2,265 |
| Oct 14, 2025 | 17.22 | 17.95 | 16.96 | 17.94 | 17.94 | 3.12% | 6,443 |
| Oct 13, 2025 | 17.41 | 17.42 | 17.25 | 17.40 | 17.40 | 1.33% | 782 |
| Oct 10, 2025 | 18.16 | 18.20 | 17.14 | 17.17 | 17.17 | -4.98% | 18,948 |
| Oct 9, 2025 | 18.40 | 18.49 | 18.07 | 18.07 | 18.07 | -1.63% | 3,472 |
| Oct 8, 2025 | 18.02 | 18.37 | 17.98 | 18.37 | 18.37 | 2.08% | 1,547 |
| Oct 7, 2025 | 18.11 | 18.21 | 17.94 | 18.00 | 18.00 | -2.31% | 654 |
| Oct 6, 2025 | 18.00 | 18.96 | 17.88 | 18.42 | 18.42 | 2.16% | 3,482 |
| Oct 3, 2025 | 17.42 | 18.10 | 17.32 | 18.03 | 18.03 | 5.02% | 1,404 |
| Oct 2, 2025 | 17.17 | 17.31 | 16.99 | 17.17 | 17.17 | 0.16% | 425 |
| Oct 1, 2025 | 16.85 | 17.14 | 16.58 | 17.14 | 17.14 | 3.02% | 889 |
| Sep 30, 2025 | 16.90 | 16.95 | 16.57 | 16.64 | 16.64 | -0.75% | 10,396 |
| Sep 29, 2025 | 17.00 | 17.00 | 16.64 | 16.77 | 16.77 | -0.63% | 718 |
| Sep 26, 2025 | 16.69 | 16.91 | 16.65 | 16.87 | 16.87 | 1.05% | 1,203 |
| Sep 25, 2025 | 17.06 | 17.10 | 16.70 | 16.70 | 16.70 | -1.61% | 781 |
| Sep 24, 2025 | 17.11 | 17.16 | 16.92 | 16.97 | 16.97 | -1.26% | 1,045 |
| Sep 23, 2025 | 17.15 | 17.23 | 17.09 | 17.19 | 17.19 | -0.03% | 247 |
| Sep 22, 2025 | 17.09 | 17.32 | 17.03 | 17.19 | 17.19 | 1.12% | 1,233 |
| Sep 19, 2025 | 17.28 | 17.33 | 16.94 | 17.00 | 17.00 | -1.51% | 766 |
| Sep 18, 2025 | 17.19 | 17.40 | 17.14 | 17.26 | 17.26 | -0.40% | 976 |
| Sep 17, 2025 | 17.44 | 17.49 | 17.29 | 17.33 | 17.33 | 0.18% | 4,424 |
| Sep 16, 2025 | 17.48 | 17.53 | 17.24 | 17.30 | 17.30 | -0.78% | 1,051 |
| Sep 15, 2025 | 17.92 | 17.95 | 17.44 | 17.44 | 17.44 | -2.22% | 2,603 |
| Sep 12, 2025 | 17.98 | 17.98 | 17.78 | 17.83 | 17.83 | -0.34% | 494 |
| Sep 11, 2025 | 17.93 | 18.08 | 17.83 | 17.89 | 17.89 | 0.88% | 414 |
| Sep 10, 2025 | 18.28 | 18.28 | 17.70 | 17.74 | 17.74 | -3.14% | 1,472 |
| Sep 9, 2025 | 18.41 | 18.46 | 18.24 | 18.31 | 18.31 | -0.48% | 480 |
| Sep 8, 2025 | 18.67 | 18.73 | 18.32 | 18.40 | 18.40 | -1.92% | 638 |
| Sep 5, 2025 | 18.70 | 18.92 | 18.70 | 18.76 | 18.76 | 1.61% | 623 |
| Sep 4, 2025 | 18.18 | 18.46 | 18.16 | 18.46 | 18.46 | 1.21% | 1,117 |
| Sep 3, 2025 | 18.06 | 18.31 | 18.05 | 18.24 | 18.24 | 1.34% | 4,088 |
| Sep 2, 2025 | 18.09 | 18.17 | 17.92 | 18.00 | 18.00 | -0.72% | 868 |
| Aug 29, 2025 | 18.40 | 18.41 | 18.13 | 18.13 | 18.13 | -1.04% | 16,316 |
| Aug 28, 2025 | 18.58 | 18.58 | 18.22 | 18.32 | 18.32 | -1.51% | 1,076 |
| Aug 27, 2025 | 18.58 | 18.73 | 18.55 | 18.60 | 18.60 | -0.37% | 330 |
| Aug 26, 2025 | 18.35 | 18.67 | 18.29 | 18.67 | 18.67 | 2.35% | 8,064 |
| Aug 25, 2025 | 18.29 | 18.29 | 18.20 | 18.24 | 18.24 | 0.23% | 278 |
| Aug 22, 2025 | 17.89 | 18.34 | 17.84 | 18.20 | 18.20 | 3.17% | 642 |
| Aug 21, 2025 | 17.51 | 17.64 | 17.50 | 17.64 | 17.64 | -0.74% | 142 |
| Aug 20, 2025 | 17.58 | 17.77 | 17.45 | 17.77 | 17.77 | -0.30% | 375 |
| Aug 19, 2025 | 17.98 | 18.13 | 17.83 | 17.83 | 17.83 | -1.11% | 350 |
| Aug 18, 2025 | 18.20 | 18.22 | 17.93 | 18.03 | 18.03 | -0.64% | 634 |
| Aug 15, 2025 | 18.35 | 18.36 | 18.14 | 18.14 | 18.14 | -0.15% | 1,536 |