Mattel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	18.89	18.92	18.39	18.57	18.57	-1.95%	3,270,112
May 30, 2025	19.32	19.32	18.79	18.94	18.94	-2.32%	3,835,122
May 29, 2025	19.04	19.39	18.98	19.39	19.39	1.89%	2,694,076
May 28, 2025	19.49	19.50	18.98	19.03	19.03	-2.36%	3,374,416
May 27, 2025	19.16	19.51	18.91	19.49	19.49	2.52%	3,228,854
May 23, 2025	18.90	19.20	18.88	19.01	19.01	-2.21%	2,876,274
May 22, 2025	19.29	19.48	19.23	19.44	19.44	0.62%	2,731,766
May 21, 2025	19.52	19.69	19.32	19.32	19.32	-2.57%	2,511,475
May 20, 2025	20.03	20.15	19.72	19.83	19.83	-0.85%	2,492,977
May 19, 2025	19.80	20.28	19.78	20.00	20.00	-0.50%	3,930,756
May 16, 2025	20.05	20.27	20.01	20.10	20.10	-0.10%	4,265,509
May 15, 2025	19.88	20.20	19.79	20.12	20.12	1.72%	5,073,158
May 14, 2025	19.58	19.80	19.46	19.78	19.78	0.56%	5,365,742
May 13, 2025	19.10	19.80	18.91	19.67	19.67	3.53%	8,023,592
May 12, 2025	18.48	19.15	18.44	19.00	19.00	10.21%	6,825,469
May 9, 2025	17.38	17.50	17.17	17.24	17.24	-0.17%	3,028,029
May 8, 2025	17.59	17.73	16.51	17.27	17.27	-0.92%	7,660,967
May 7, 2025	16.84	17.52	16.66	17.43	17.43	4.68%	8,259,773
May 6, 2025	15.99	16.94	15.75	16.65	16.65	2.78%	7,799,014
May 5, 2025	16.13	16.43	16.11	16.20	16.20	-1.10%	5,681,460
May 2, 2025	16.15	16.42	15.98	16.38	16.38	3.21%	5,878,081
May 1, 2025	15.88	16.12	15.74	15.87	15.87	-0.13%	4,810,763
Apr 30, 2025	15.61	15.92	15.34	15.89	15.89	0.89%	3,940,960
Apr 29, 2025	15.63	15.94	15.58	15.75	15.75	0.19%	3,056,263
Apr 28, 2025	15.75	16.01	15.59	15.72	15.72	0.26%	3,760,335
Apr 25, 2025	15.85	15.85	15.48	15.68	15.68	-0.57%	3,685,130
Apr 24, 2025	15.40	15.90	15.40	15.77	15.77	3.41%	5,116,034
Apr 23, 2025	15.12	15.86	15.01	15.25	15.25	4.60%	6,094,843
Apr 22, 2025	14.78	15.02	14.53	14.58	14.58	0.21%	3,984,242
Apr 21, 2025	14.65	14.72	14.26	14.55	14.55	-1.89%	3,576,902
Apr 17, 2025	14.62	14.96	14.52	14.83	14.83	1.30%	4,774,117
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