Skip to main content
logo
Mattel, Inc. (MAT)
NASDAQ: MAT · Real-Time Price · USD
19.06
+0.73 (3.98%)
Nov 5, 2025, 4:00 PM EST - Market closed

Mattel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202518.3419.1718.3219.0619.063.98%4,505,273
Nov 4, 202518.2918.4818.2318.3318.33-0.60%3,240,427
Nov 3, 202518.3018.5718.1218.4418.440.33%4,425,882
Oct 31, 202518.5018.5418.0718.3818.38-1.13%4,979,025
Oct 30, 202518.7919.0918.5618.5918.59-2.31%4,385,841
Oct 29, 202519.1419.4118.9619.0319.03-1.04%4,035,736
Oct 28, 202518.9819.4418.6619.2319.231.00%3,815,239
Oct 27, 202518.6219.3418.5819.0419.043.20%5,042,494
Oct 24, 202519.1919.2118.4118.4518.45-3.81%5,847,231
Oct 23, 202518.1319.2918.1119.1819.184.81%6,495,781
Oct 22, 202517.5518.8717.0018.3018.30-2.76%9,497,835
Oct 21, 202518.3619.0018.2718.8218.822.45%6,461,035
Oct 20, 202518.4318.5418.2718.3718.37-0.22%3,004,503
Oct 17, 202518.1418.4918.0618.4118.411.71%3,490,402
Oct 16, 202517.8718.2217.7918.1018.101.34%3,671,425
Oct 15, 202518.0018.2517.7417.8617.860.34%2,940,361
Oct 14, 202517.0018.0116.9617.8017.802.89%3,564,546
Oct 13, 202517.3017.4717.2617.3017.301.17%3,609,715
Oct 10, 202518.1618.1617.0417.1017.10-5.52%5,605,412
Oct 9, 202518.4918.5018.0118.1018.10-1.68%3,525,303
Oct 8, 202518.0218.4317.8818.4118.412.28%2,969,573
Oct 7, 202518.0818.2217.8918.0018.00-0.39%3,980,827
Oct 6, 202518.0419.1317.8618.0718.070.06%9,779,390
Oct 3, 202517.3218.2517.3018.0618.064.88%6,406,461
Oct 2, 202517.3617.4116.9517.2217.22-0.35%3,293,917
Oct 1, 202516.8517.3216.7517.2817.282.67%3,551,743
Sep 30, 202516.9416.9616.5616.8316.83-0.77%2,673,297
Sep 29, 202517.0017.0016.6216.9616.960.36%2,671,673
Sep 26, 202516.7116.9316.6316.9016.901.44%2,639,636
Sep 25, 202517.0617.1016.6316.6616.66-2.69%3,083,864
Sep 24, 202517.0617.1516.9017.1217.120.41%2,437,090
Sep 23, 202517.1517.2417.0417.0517.05-0.18%2,107,538
Sep 22, 202517.0917.3816.9917.0817.08-3,270,525
Sep 19, 202517.3017.3016.9317.0817.08-1.44%4,899,530
Sep 18, 202517.3017.4017.1117.3317.330.52%2,967,819
Sep 17, 202517.4417.5517.0717.2417.24-0.81%3,996,644
Sep 16, 202517.4817.5217.2017.3817.38-0.23%3,112,233
Sep 15, 202517.9217.9317.3817.4217.42-1.80%3,414,531
Sep 12, 202517.8717.9117.7217.7417.74-1.44%3,184,028
Sep 11, 202517.9318.1017.8618.0018.000.39%3,267,936
Sep 10, 202518.2018.2217.6717.9317.93-2.18%2,973,923
Sep 9, 202518.4118.5118.2118.3318.33-0.92%2,137,681
Sep 8, 202518.7118.7118.2218.5018.50-1.70%2,436,073
Sep 5, 202518.7019.0818.6518.8218.820.91%2,515,177
Sep 4, 202518.3018.6718.1218.6518.652.30%2,424,109
Sep 3, 202518.0518.3318.0018.2318.230.61%1,951,599
Sep 2, 202518.0918.1817.8918.1218.12-0.98%3,310,645
Aug 29, 202518.4018.4718.1118.3018.30-0.87%2,924,492
Aug 28, 202518.6918.6918.1718.4618.46-0.38%2,509,644
Aug 27, 202518.5518.7918.5218.5318.53-3,017,681