Mattel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	16.91	17.10	16.73	16.86	16.86	-0.88%	5,349,732
Jul 31, 2025	17.12	17.16	16.81	17.01	17.01	-0.82%	5,274,720
Jul 30, 2025	17.42	17.49	17.09	17.15	17.15	-1.49%	5,376,978
Jul 29, 2025	17.66	17.76	17.25	17.41	17.41	-1.42%	4,720,877
Jul 28, 2025	17.54	17.82	17.27	17.66	17.66	1.29%	7,148,897
Jul 25, 2025	17.06	17.50	16.83	17.44	17.44	3.23%	10,169,833
Jul 24, 2025	18.88	18.97	16.87	16.89	16.89	-16.39%	17,454,874
Jul 23, 2025	20.17	20.40	19.69	20.20	20.20	1.56%	5,746,950
Jul 22, 2025	19.95	20.33	19.88	19.89	19.89	0.05%	4,995,345
Jul 21, 2025	19.43	19.91	19.43	19.88	19.88	2.58%	5,059,444
Jul 18, 2025	19.53	19.55	19.19	19.38	19.38	-0.56%	3,000,553
Jul 17, 2025	19.60	19.71	19.42	19.49	19.49	-0.56%	3,443,797
Jul 16, 2025	19.53	19.66	19.28	19.60	19.60	0.62%	3,284,284
Jul 15, 2025	19.94	20.02	19.46	19.48	19.48	-2.31%	2,855,335
Jul 14, 2025	19.95	20.00	19.74	19.94	19.94	-0.15%	2,437,144
Jul 11, 2025	20.13	20.17	19.78	19.97	19.97	-1.24%	3,725,777
Jul 10, 2025	20.13	20.44	20.11	20.22	20.22	0.40%	2,601,568
Jul 9, 2025	20.34	20.39	19.91	20.14	20.14	0.25%	2,365,201
Jul 8, 2025	20.00	20.24	19.95	20.09	20.09	0.45%	4,232,544
Jul 7, 2025	20.27	20.46	19.99	20.00	20.00	-2.06%	1,871,466
Jul 3, 2025	20.47	20.57	20.31	20.42	20.42	-0.63%	2,074,930
Jul 2, 2025	20.30	20.60	19.95	20.55	20.55	1.63%	3,271,890
Jul 1, 2025	19.73	20.36	19.63	20.22	20.22	2.54%	3,217,791
Jun 30, 2025	19.77	19.82	19.46	19.72	19.72	-0.40%	2,165,936
Jun 27, 2025	19.64	19.84	19.47	19.80	19.80	1.69%	4,113,135
Jun 26, 2025	19.17	19.50	19.15	19.47	19.47	1.62%	2,335,116
Jun 25, 2025	19.48	19.49	19.09	19.16	19.16	-1.54%	5,135,552
Jun 24, 2025	19.21	19.53	18.90	19.46	19.46	1.78%	2,801,774
Jun 23, 2025	18.93	19.19	18.67	19.12	19.12	0.31%	2,367,765
Jun 20, 2025	19.07	19.15	18.72	19.06	19.06	0.47%	6,495,303
Jun 18, 2025	18.85	19.20	18.85	18.97	18.97	0.64%	2,394,196
Jun 17, 2025	19.23	19.23	18.69	18.85	18.85	-2.48%	2,938,610
Jun 16, 2025	19.14	19.36	18.82	19.33	19.33	2.82%	2,488,091
Jun 13, 2025	19.09	19.27	18.69	18.80	18.80	-2.59%	1,885,675
Jun 12, 2025	19.19	19.60	19.09	19.30	19.30	0.26%	2,105,622
Jun 11, 2025	19.38	19.50	19.15	19.25	19.25	-0.21%	1,590,982
Jun 10, 2025	19.06	19.40	19.06	19.29	19.29	1.21%	1,921,111
Jun 9, 2025	18.93	19.27	18.90	19.06	19.06	1.06%	2,147,808
Jun 6, 2025	18.63	18.89	18.53	18.86	18.86	1.78%	1,821,232
Jun 5, 2025	18.62	18.84	18.51	18.53	18.53	-0.70%	2,191,415
Jun 4, 2025	18.73	18.98	18.52	18.66	18.66	-0.43%	2,493,782
Jun 3, 2025	18.54	18.87	18.26	18.74	18.74	0.92%	2,681,293
Jun 2, 2025	18.89	18.92	18.39	18.57	18.57	-1.95%	3,310,240
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