Skip to main content
logo
Mattel, Inc. (VIE:MAT)
Austria flag Austria · Delayed Price · Currency is EUR
18.61
+0.12 (0.65%)
Last updated: Jan 14, 2026, 1:00 PM CET

Mattel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 202618.3918.4918.3718.4918.490.05%-
Jan 12, 202618.3218.4818.2518.4818.480.16%-
Jan 9, 202618.7218.7418.4518.4518.45-2.15%-
Jan 8, 202618.4918.8618.4018.8618.862.58%-
Jan 7, 202618.2218.3818.0518.3818.383.49%28
Jan 6, 202617.5417.7617.5117.7617.762.75%-
Jan 5, 202617.0117.2917.0117.2917.292.61%45
Jan 2, 202616.8616.9216.8516.8516.85-0.65%-
Dec 30, 202516.9816.9816.9016.9616.96-0.67%-
Dec 29, 202517.1917.2217.0717.0717.071.58%-
Dec 23, 202516.8116.8416.7716.8116.81-0.39%-
Dec 22, 202517.1417.1416.8716.8716.87-2.82%-
Dec 19, 202517.5017.5017.3617.3617.36-1.08%-
Dec 18, 202517.3417.5517.3417.5517.551.30%-
Dec 17, 202517.5217.5517.3317.3317.33-0.03%-
Dec 16, 202517.3517.3716.8617.3317.330.49%-
Dec 15, 202517.2817.2917.2517.2517.25-1.37%-
Dec 12, 202517.9117.9317.4917.4917.49-2.89%-
Dec 11, 202517.8118.0117.7718.0118.012.13%-
Dec 10, 202517.3617.6317.3517.6317.631.35%-
Dec 9, 202517.5717.5717.4017.4017.40-3.74%-
Dec 8, 202518.1518.1718.0718.0718.07-1.34%-
Dec 5, 202518.1318.3218.1218.3218.320.52%-
Dec 4, 202518.2218.2218.1318.2218.221.65%-
Dec 3, 202517.4717.9317.4617.9317.931.67%-
Dec 2, 202518.0818.1317.6317.6317.63-3.58%-
Dec 1, 202518.1218.2918.0718.2918.29-0.16%-
Nov 28, 202518.3418.4218.3218.3218.320.55%-
Nov 27, 202518.3318.3418.2218.2218.22-0.98%-
Nov 26, 202518.0018.4017.9318.4018.402.54%-
Nov 25, 202517.3917.9417.3617.9417.944.67%-
Nov 24, 202517.2517.2517.1417.1417.140.32%-
Nov 21, 202516.5117.0916.5117.0917.093.61%-
Nov 20, 202516.2416.4916.1816.4916.492.14%-
Nov 19, 202516.1816.2116.1516.1516.150.28%-
Nov 18, 202516.1016.1115.9916.1016.10-1.59%-
Nov 17, 202516.7016.7016.3616.3616.36-2.44%-
Nov 14, 202516.8016.8016.5416.7716.77-0.65%-
Nov 13, 202516.9116.9116.8016.8816.88-0.88%-
Nov 12, 202516.6117.0316.6117.0317.032.62%-
Nov 11, 202516.5816.6016.5616.6016.601.25%-
Nov 10, 202516.3016.3916.2716.3916.392.25%305
Nov 7, 202516.2216.2216.0316.0316.03-1.84%-
Nov 6, 202516.5216.5816.3316.3316.331.65%-
Nov 5, 202515.9616.0715.9516.0716.070.22%-
Nov 4, 202515.8816.0315.8816.0316.03-0.09%-
Nov 3, 202515.9216.0515.8216.0516.050.88%-
Oct 31, 202516.4016.4015.9115.9115.91-3.28%-
Oct 30, 202516.3816.4716.3316.4516.45-0.87%-
Oct 29, 202516.5216.5916.4616.5916.591.04%-