Skip to main content
logo
Mattel, Inc. (VIE:MAT)
Austria flag Austria · Delayed Price · Currency is EUR
18.14
+0.45 (2.51%)
At close: Feb 3, 2026

Mattel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202617.9418.0317.9418.03--0.63%-
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%-
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%-