Mattel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	18.35	18.69	18.31	18.53	18.53	1.37%	2,806,990
Aug 25, 2025	18.29	18.34	18.15	18.28	18.28	-0.44%	2,396,589
Aug 22, 2025	17.89	18.44	17.80	18.36	18.36	3.32%	2,408,632
Aug 21, 2025	17.51	17.80	17.50	17.77	17.77	0.40%	2,540,755
Aug 20, 2025	17.58	17.82	17.41	17.70	17.70	0.23%	3,649,972
Aug 19, 2025	17.98	18.16	17.65	17.66	17.66	-1.62%	3,095,183
Aug 18, 2025	18.20	18.22	17.91	17.95	17.95	-1.27%	3,063,222
Aug 15, 2025	18.35	18.36	18.08	18.18	18.18	-0.55%	2,710,113
Aug 14, 2025	18.04	18.33	18.00	18.28	18.28	0.05%	2,770,210
Aug 13, 2025	18.02	18.30	17.89	18.27	18.27	1.84%	3,924,182
Aug 12, 2025	17.50	17.96	17.41	17.94	17.94	3.52%	4,596,769
Aug 11, 2025	17.14	17.45	17.13	17.33	17.33	1.17%	3,147,622
Aug 8, 2025	17.33	17.39	17.10	17.13	17.13	-0.93%	3,900,163
Aug 7, 2025	17.41	17.44	17.09	17.29	17.29	-0.06%	5,301,800
Aug 6, 2025	17.14	17.40	17.05	17.30	17.30	1.82%	4,545,138
Aug 5, 2025	17.06	17.15	16.94	16.99	16.99	-0.12%	5,058,490
Aug 4, 2025	16.99	17.15	16.88	17.01	17.01	0.89%	4,272,351
Aug 1, 2025	16.91	17.10	16.73	16.86	16.86	-0.88%	5,349,732
Jul 31, 2025	17.12	17.16	16.81	17.01	17.01	-0.82%	5,274,720
Jul 30, 2025	17.42	17.49	17.09	17.15	17.15	-1.49%	5,376,978
Jul 29, 2025	17.66	17.76	17.25	17.41	17.41	-1.42%	4,720,877
Jul 28, 2025	17.54	17.82	17.27	17.66	17.66	1.29%	7,148,897
Jul 25, 2025	17.06	17.50	16.83	17.44	17.44	3.23%	10,169,833
Jul 24, 2025	18.88	18.97	16.87	16.89	16.89	-16.39%	17,454,874
Jul 23, 2025	20.17	20.40	19.69	20.20	20.20	1.56%	5,746,950
Jul 22, 2025	19.95	20.33	19.88	19.89	19.89	0.05%	4,995,345
Jul 21, 2025	19.43	19.91	19.43	19.88	19.88	2.58%	5,059,444
Jul 18, 2025	19.53	19.55	19.19	19.38	19.38	-0.56%	3,000,553
Jul 17, 2025	19.60	19.71	19.42	19.49	19.49	-0.56%	3,443,797
Jul 16, 2025	19.53	19.66	19.28	19.60	19.60	0.62%	3,284,284
Jul 15, 2025	19.94	20.02	19.46	19.48	19.48	-2.31%	2,855,335
Jul 14, 2025	19.95	20.00	19.74	19.94	19.94	-0.15%	2,437,144
Jul 11, 2025	20.13	20.17	19.78	19.97	19.97	-1.24%	3,725,777
Jul 10, 2025	20.13	20.44	20.11	20.22	20.22	0.40%	2,601,568
Jul 9, 2025	20.34	20.39	19.91	20.14	20.14	0.25%	2,365,201
Jul 8, 2025	20.00	20.24	19.95	20.09	20.09	0.45%	4,232,544
Jul 7, 2025	20.27	20.46	19.99	20.00	20.00	-2.06%	1,871,466
Jul 3, 2025	20.47	20.57	20.31	20.42	20.42	-0.63%	2,074,930
Jul 2, 2025	20.30	20.60	19.95	20.55	20.55	1.63%	3,271,890
Jul 1, 2025	19.73	20.36	19.63	20.22	20.22	2.54%	3,217,791
Jun 30, 2025	19.77	19.82	19.46	19.72	19.72	-0.40%	2,165,936
Jun 27, 2025	19.64	19.84	19.47	19.80	19.80	1.69%	4,113,135
Jun 26, 2025	19.17	19.50	19.15	19.47	19.47	1.62%	2,335,116
Jun 25, 2025	19.48	19.49	19.09	19.16	19.16	-1.54%	5,135,552
Jun 24, 2025	19.21	19.53	18.90	19.46	19.46	1.78%	2,801,774
Jun 23, 2025	18.93	19.19	18.67	19.12	19.12	0.31%	2,367,765
Jun 20, 2025	19.07	19.15	18.72	19.06	19.06	0.47%	6,495,303
Jun 18, 2025	18.85	19.20	18.85	18.97	18.97	0.64%	2,394,196
Jun 17, 2025	19.23	19.23	18.69	18.85	18.85	-2.48%	2,938,610
Jun 16, 2025	19.14	19.36	18.82	19.33	19.33	2.82%	2,488,091