Mattel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	21.79	22.01	21.10	21.48	21.48	-3.07%	4,587,635
Jan 8, 2026	21.46	22.26	21.45	22.16	22.16	2.45%	3,809,128
Jan 7, 2026	21.24	21.87	21.07	21.63	21.63	1.69%	3,939,405
Jan 6, 2026	20.57	21.29	20.36	21.27	21.27	3.40%	4,761,734
Jan 5, 2026	19.94	20.73	19.94	20.57	20.57	2.64%	3,311,102
Jan 2, 2026	20.00	20.08	19.63	20.04	20.04	1.01%	2,586,521
Dec 31, 2025	19.93	20.08	19.82	19.84	19.84	-0.75%	1,572,802
Dec 30, 2025	19.95	20.07	19.88	19.99	19.99	0.05%	2,208,772
Dec 29, 2025	20.22	20.25	19.91	19.98	19.98	-1.38%	2,290,960
Dec 26, 2025	19.98	20.29	19.93	20.26	20.26	1.45%	1,963,961
Dec 24, 2025	19.93	20.11	19.81	19.97	19.97	0.45%	984,013
Dec 23, 2025	19.81	19.98	19.72	19.88	19.88	0.40%	2,186,391
Dec 22, 2025	20.07	20.08	19.69	19.80	19.80	-1.35%	3,328,489
Dec 19, 2025	20.47	20.50	19.93	20.07	20.07	-1.91%	16,492,005
Dec 18, 2025	20.54	20.69	20.35	20.46	20.46	0.59%	3,812,599
Dec 17, 2025	20.32	20.56	20.15	20.34	20.34	-0.88%	2,993,500
Dec 16, 2025	20.41	20.63	20.11	20.52	20.52	0.44%	3,886,554
Dec 15, 2025	20.34	20.46	20.06	20.43	20.43	1.09%	4,430,309
Dec 12, 2025	21.00	21.10	20.14	20.21	20.21	-3.72%	3,639,038
Dec 11, 2025	20.94	21.38	20.86	20.99	20.99	0.33%	3,503,500
Dec 10, 2025	20.26	20.98	20.21	20.92	20.92	3.56%	4,250,259
Dec 9, 2025	20.40	20.50	19.84	20.20	20.20	-1.13%	3,665,841
Dec 8, 2025	21.15	21.27	20.10	20.43	20.43	-3.40%	7,217,514
Dec 5, 2025	21.17	21.35	21.09	21.15	21.15	0.09%	2,989,794
Dec 4, 2025	21.19	21.39	21.02	21.13	21.13	-0.47%	3,042,665
Dec 3, 2025	20.36	21.32	20.27	21.23	21.23	4.48%	5,568,993
Dec 2, 2025	20.99	21.06	20.15	20.32	20.32	-3.05%	4,097,240
Dec 1, 2025	21.05	21.32	20.90	20.96	20.96	-0.76%	3,695,939
Nov 28, 2025	21.21	21.40	21.05	21.12	21.12	-0.56%	2,202,223
Nov 26, 2025	20.75	21.45	20.60	21.24	21.24	2.31%	5,267,943
Nov 25, 2025	20.09	20.91	20.06	20.76	20.76	3.54%	4,401,829
Nov 24, 2025	19.80	20.31	19.73	20.05	20.05	1.11%	3,414,592
Nov 21, 2025	19.20	19.98	19.13	19.83	19.83	4.37%	3,359,914
Nov 20, 2025	18.93	19.39	18.71	19.00	19.00	2.32%	4,492,607
Nov 19, 2025	18.74	18.91	18.47	18.57	18.57	-0.80%	2,888,081
Nov 18, 2025	18.50	18.85	18.32	18.72	18.72	-	3,035,398
Nov 17, 2025	19.12	19.24	18.69	18.72	18.72	-3.21%	3,681,054
Nov 14, 2025	19.35	19.56	19.12	19.34	19.34	-1.12%	3,182,859
Nov 13, 2025	19.50	19.76	19.46	19.56	19.56	-0.20%	2,722,448
Nov 12, 2025	19.38	19.74	19.23	19.60	19.60	1.92%	2,993,266
Nov 11, 2025	19.27	19.40	19.21	19.23	19.23	0.37%	3,125,507
Nov 10, 2025	18.83	19.18	18.80	19.16	19.16	2.30%	2,711,436
Nov 7, 2025	18.63	18.91	18.52	18.73	18.73	0.32%	2,984,731
Nov 6, 2025	19.10	19.40	18.63	18.67	18.67	-2.05%	3,361,425
Nov 5, 2025	18.34	19.17	18.32	19.06	19.06	3.98%	4,506,416
Nov 4, 2025	18.29	18.48	18.23	18.33	18.33	-0.60%	3,240,427
Nov 3, 2025	18.30	18.57	18.12	18.44	18.44	0.33%	4,425,882
Oct 31, 2025	18.50	18.54	18.07	18.38	18.38	-1.13%	4,979,025
Oct 30, 2025	18.79	19.09	18.56	18.59	18.59	-2.31%	4,385,841
Oct 29, 2025	19.14	19.41	18.96	19.03	19.03	-1.04%	4,035,736