Mattel, Inc. (MAT)
NASDAQ: MAT · Real-Time Price · USD
14.83
+0.19 (1.30%)
At close: Apr 17, 2025, 4:00 PM
14.83
0.00 (0.00%)
Pre-market: Apr 21, 2025, 4:00 AM EDT
Mattel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 14.62 | 14.96 | 14.52 | 14.83 | 14.83 | 1.30% | 4,774,059 |
| Apr 16, 2025 | 14.95 | 15.03 | 14.49 | 14.64 | 14.64 | -1.88% | 5,248,643 |
| Apr 15, 2025 | 15.16 | 15.43 | 14.75 | 14.92 | 14.92 | -2.10% | 4,288,489 |
| Apr 14, 2025 | 15.36 | 15.54 | 14.80 | 15.24 | 15.24 | 1.33% | 5,638,368 |
| Apr 11, 2025 | 14.56 | 15.04 | 13.95 | 15.04 | 15.04 | 1.83% | 6,032,131 |
| Apr 10, 2025 | 15.31 | 15.34 | 14.26 | 14.77 | 14.77 | -6.87% | 6,138,314 |
| Apr 9, 2025 | 14.39 | 16.23 | 14.06 | 15.86 | 15.86 | 7.96% | 9,352,107 |
| Apr 8, 2025 | 16.39 | 16.39 | 14.57 | 14.69 | 14.69 | -6.91% | 5,597,548 |
| Apr 7, 2025 | 15.97 | 16.92 | 15.52 | 15.78 | 15.78 | -4.07% | 7,016,914 |
| Apr 4, 2025 | 16.00 | 16.78 | 15.44 | 16.45 | 16.45 | -0.78% | 10,118,461 |
| Apr 3, 2025 | 18.57 | 18.61 | 16.57 | 16.58 | 16.58 | -16.56% | 9,849,017 |
| Apr 2, 2025 | 19.30 | 19.91 | 19.23 | 19.87 | 19.87 | 2.26% | 2,986,724 |
| Apr 1, 2025 | 19.42 | 19.66 | 19.29 | 19.43 | 19.43 | - | 2,767,125 |
| Mar 31, 2025 | 19.13 | 19.54 | 19.01 | 19.43 | 19.43 | 0.67% | 3,323,083 |
| Mar 28, 2025 | 19.56 | 19.64 | 19.21 | 19.30 | 19.30 | -1.88% | 2,365,306 |
| Mar 27, 2025 | 19.73 | 19.90 | 19.64 | 19.67 | 19.67 | -0.46% | 1,708,496 |
| Mar 26, 2025 | 19.77 | 19.94 | 19.66 | 19.76 | 19.76 | 0.41% | 1,909,912 |
| Mar 25, 2025 | 20.22 | 20.22 | 19.58 | 19.68 | 19.68 | -2.43% | 2,203,268 |
| Mar 24, 2025 | 19.95 | 20.24 | 19.91 | 20.17 | 20.17 | 1.87% | 3,167,472 |
| Mar 21, 2025 | 19.83 | 20.18 | 19.64 | 19.80 | 19.80 | -1.15% | 22,651,237 |
| Mar 20, 2025 | 20.00 | 20.26 | 19.95 | 20.03 | 20.03 | -0.50% | 2,302,091 |
| Mar 19, 2025 | 19.93 | 20.25 | 19.78 | 20.13 | 20.13 | 0.85% | 2,673,045 |
| Mar 18, 2025 | 20.13 | 20.35 | 19.89 | 19.96 | 19.96 | -1.04% | 2,735,492 |
| Mar 17, 2025 | 19.62 | 20.26 | 19.62 | 20.17 | 20.17 | 2.13% | 3,466,218 |
| Mar 14, 2025 | 19.85 | 19.96 | 19.65 | 19.75 | 19.75 | 0.46% | 3,672,599 |
| Mar 13, 2025 | 20.52 | 20.61 | 19.63 | 19.66 | 19.66 | -4.05% | 2,939,201 |
| Mar 12, 2025 | 20.66 | 20.74 | 20.23 | 20.49 | 20.49 | -0.82% | 3,124,843 |
| Mar 11, 2025 | 20.73 | 20.85 | 20.32 | 20.66 | 20.66 | -1.01% | 3,089,200 |
| Mar 10, 2025 | 20.87 | 21.34 | 20.80 | 20.87 | 20.87 | -0.62% | 3,909,986 |
| Mar 7, 2025 | 20.60 | 21.07 | 20.48 | 21.00 | 21.00 | 1.60% | 2,993,652 |
| Mar 6, 2025 | 20.38 | 20.77 | 20.28 | 20.67 | 20.67 | 0.49% | 2,492,093 |
| Mar 5, 2025 | 20.45 | 20.64 | 20.11 | 20.57 | 20.57 | 0.59% | 3,231,004 |
| Mar 4, 2025 | 20.90 | 20.91 | 20.28 | 20.45 | 20.45 | -2.71% | 3,994,002 |
| Mar 3, 2025 | 21.42 | 21.50 | 20.87 | 21.02 | 21.02 | -1.31% | 3,066,706 |
| Feb 28, 2025 | 21.25 | 21.46 | 21.11 | 21.30 | 21.30 | 0.42% | 4,982,121 |
| Feb 27, 2025 | 21.17 | 21.45 | 21.02 | 21.21 | 21.21 | -0.19% | 4,757,488 |
| Feb 26, 2025 | 21.56 | 21.61 | 21.13 | 21.25 | 21.25 | -1.44% | 3,634,564 |
| Feb 25, 2025 | 21.19 | 21.85 | 21.12 | 21.56 | 21.56 | 1.75% | 5,388,366 |
| Feb 24, 2025 | 21.30 | 21.35 | 21.00 | 21.19 | 21.19 | 0.19% | 4,114,711 |
| Feb 21, 2025 | 21.80 | 21.92 | 20.99 | 21.15 | 21.15 | -2.98% | 4,653,257 |
| Feb 20, 2025 | 21.88 | 22.01 | 21.78 | 21.80 | 21.80 | 0.09% | 3,347,812 |
| Feb 19, 2025 | 21.67 | 21.81 | 21.56 | 21.78 | 21.78 | -0.05% | 3,366,952 |
| Feb 18, 2025 | 21.96 | 22.04 | 21.55 | 21.79 | 21.79 | -0.68% | 4,228,401 |
| Feb 14, 2025 | 21.93 | 22.07 | 21.88 | 21.94 | 21.94 | 0.09% | 3,730,903 |
| Feb 13, 2025 | 21.79 | 22.03 | 21.68 | 21.92 | 21.92 | 0.92% | 4,306,521 |
| Feb 12, 2025 | 21.72 | 22.04 | 21.62 | 21.72 | 21.72 | -0.59% | 3,665,988 |
| Feb 11, 2025 | 21.27 | 21.90 | 21.22 | 21.85 | 21.85 | 2.58% | 3,801,038 |
| Feb 10, 2025 | 21.60 | 21.62 | 20.91 | 21.30 | 21.30 | -0.84% | 4,591,834 |
| Feb 7, 2025 | 21.47 | 21.63 | 21.20 | 21.48 | 21.48 | 0.23% | 4,131,405 |
| Feb 6, 2025 | 20.97 | 21.88 | 20.84 | 21.43 | 21.43 | 2.83% | 7,901,328 |