Skip to main content
logo
Mattel, Inc. (VIE:MAT)
Austria flag Austria · Delayed Price · Currency is EUR
14.22
-0.29 (-2.03%)
At close: Feb 27, 2026

Mattel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202614.3914.4214.2214.3914.39-0.90%-
Feb 26, 202614.2814.5214.2714.5214.52-0.21%-
Feb 25, 202614.8514.8514.5514.5514.55-0.99%-
Feb 24, 202614.6414.7414.5914.6914.690.44%-
Feb 23, 202614.6614.7214.6314.6314.63-0.78%-
Feb 20, 202614.8315.3614.7414.7414.740.27%705
Feb 19, 202614.6614.7614.6414.7014.70-0.68%-
Feb 18, 202614.2614.8014.2614.8014.801.86%-
Feb 17, 202613.8814.5313.8414.5314.533.45%-
Feb 16, 202614.1614.1614.0414.0514.051.01%-
Feb 13, 202613.2113.9113.2113.9113.917.42%-
Feb 12, 202613.3413.5212.9512.9512.95-3.47%-
Feb 11, 202612.4513.4112.2913.4113.41-28.19%-
Feb 10, 202618.1018.6817.5918.6818.684.01%-
Feb 9, 202618.1618.1617.9617.9617.96-0.75%-
Feb 6, 202617.9018.0917.9018.0918.091.26%-
Feb 5, 202618.0318.0717.8717.8717.87-0.94%-
Feb 4, 202617.9418.0517.9418.0418.04-0.58%-
Feb 3, 202617.9918.1417.9918.1418.142.51%-
Feb 2, 202617.6117.7017.5717.7017.702.14%-
Jan 30, 202617.2717.3817.2717.3317.330.76%-
Jan 29, 202616.9917.2016.9617.2017.200.56%-
Jan 28, 202616.8817.1016.8817.1017.100.32%-
Jan 27, 202617.3817.3817.0517.0517.05-2.29%-
Jan 26, 202617.4517.4517.2917.4517.45-0.74%495
Jan 23, 202617.7917.7917.5817.5817.58-1.15%-
Jan 22, 202618.0818.1217.7817.7817.78-0.20%-
Jan 21, 202617.6417.8217.5717.8217.820.88%-
Jan 20, 202617.7717.7717.5017.6617.66-2.19%-
Jan 19, 202617.9618.0617.9318.0618.06-1.74%-
Jan 16, 202618.7618.7618.3818.3818.38-1.69%-
Jan 15, 202618.1918.6918.1918.6918.691.99%-
Jan 14, 202618.6318.6318.1718.3318.33-0.89%-
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%-