Skip to main content
logo
Mattel, Inc. (MAT)
NASDAQ: MAT · Real-Time Price · USD
21.24
+0.48 (2.31%)
At close: Nov 26, 2025, 4:00 PM EST
21.11
-0.13 (-0.61%)
After-hours: Nov 26, 2025, 6:09 PM EST

Mattel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202520.7521.4520.6021.2421.242.31%5,267,943
Nov 25, 202520.0920.9120.0620.7620.763.54%4,401,829
Nov 24, 202519.8020.3119.7320.0520.051.11%3,414,592
Nov 21, 202519.2019.9819.1319.8319.834.37%3,357,809
Nov 20, 202518.9319.3918.7119.0019.002.32%4,492,501
Nov 19, 202518.7418.9118.4718.5718.57-0.80%2,888,081
Nov 18, 202518.5018.8518.3218.7218.72-3,035,398
Nov 17, 202519.1219.2418.6918.7218.72-3.21%3,681,054
Nov 14, 202519.3519.5619.1219.3419.34-1.12%3,182,859
Nov 13, 202519.5019.7619.4619.5619.56-0.20%2,722,448
Nov 12, 202519.3819.7419.2319.6019.601.92%2,993,266
Nov 11, 202519.2719.4019.2119.2319.230.37%3,125,507
Nov 10, 202518.8319.1818.8019.1619.162.30%2,711,436
Nov 7, 202518.6318.9118.5218.7318.730.32%2,984,731
Nov 6, 202519.1019.4018.6318.6718.67-2.05%3,361,425
Nov 5, 202518.3419.1718.3219.0619.063.98%4,506,416
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