Skip to main content
logo
Mattel, Inc. (MAT)
NASDAQ: MAT · Real-Time Price · USD
17.24
-0.14 (-0.81%)
At close: Sep 17, 2025, 4:00 PM EDT
17.34
+0.10 (0.58%)
After-hours: Sep 17, 2025, 7:59 PM EDT

Mattel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202517.4417.5517.0717.2417.24-0.81%3,765,570
Sep 16, 202517.4817.5217.2017.3817.38-0.23%3,112,233
Sep 15, 202517.9217.9317.3817.4217.42-1.80%3,414,531
Sep 12, 202517.8717.9117.7217.7417.74-1.44%3,184,028
Sep 11, 202517.9318.1017.8618.0018.000.39%3,267,936
Sep 10, 202518.2018.2217.6717.9317.93-2.18%2,973,923
Sep 9, 202518.4118.5118.2118.3318.33-0.92%2,137,681
Sep 8, 202518.7118.7118.2218.5018.50-1.70%2,436,073
Sep 5, 202518.7019.0818.6518.8218.820.91%2,515,177
Sep 4, 202518.3018.6718.1218.6518.652.30%2,424,109
Sep 3, 202518.0518.3318.0018.2318.230.61%1,951,599
Sep 2, 202518.0918.1817.8918.1218.12-0.98%3,310,645
Aug 29, 202518.4018.4718.1118.3018.30-0.87%2,924,492
Aug 28, 202518.6918.6918.1718.4618.46-0.38%2,509,644
Aug 27, 202518.5518.7918.5218.5318.53-3,017,681
Aug 26, 202518.3518.6918.3118.5318.531.37%2,806,990
Aug 25, 202518.2918.3418.1518.2818.28-0.44%2,396,589
Aug 22, 202517.8918.4417.8018.3618.363.32%2,408,632
Aug 21, 202517.5117.8017.5017.7717.770.40%2,540,755
Aug 20, 202517.5817.8217.4117.7017.700.23%3,649,972
Aug 19, 202517.9818.1617.6517.6617.66-1.62%3,095,183
Aug 18, 202518.2018.2217.9117.9517.95-1.27%3,063,222
Aug 15, 202518.3518.3618.0818.1818.18-0.55%2,710,113
Aug 14, 202518.0418.3318.0018.2818.280.05%2,770,210
Aug 13, 202518.0218.3017.8918.2718.271.84%3,924,182
Aug 12, 202517.5017.9617.4117.9417.943.52%4,596,769
Aug 11, 202517.1417.4517.1317.3317.331.17%3,147,622
Aug 8, 202517.3317.3917.1017.1317.13-0.93%3,900,163
Aug 7, 202517.4117.4417.0917.2917.29-0.06%5,301,800
Aug 6, 202517.1417.4017.0517.3017.301.82%4,545,138
Aug 5, 202517.0617.1516.9416.9916.99-0.12%5,058,490
Aug 4, 202516.9917.1516.8817.0117.010.89%4,272,351
Aug 1, 202516.9117.1016.7316.8616.86-0.88%5,349,732
Jul 31, 202517.1217.1616.8117.0117.01-0.82%5,274,720
Jul 30, 202517.4217.4917.0917.1517.15-1.49%5,376,978
Jul 29, 202517.6617.7617.2517.4117.41-1.42%4,720,877
Jul 28, 202517.5417.8217.2717.6617.661.29%7,148,897
Jul 25, 202517.0617.5016.8317.4417.443.23%10,169,833
Jul 24, 202518.8818.9716.8716.8916.89-16.39%17,454,874
Jul 23, 202520.1720.4019.6920.2020.201.56%5,746,950
Jul 22, 202519.9520.3319.8819.8919.890.05%4,995,345
Jul 21, 202519.4319.9119.4319.8819.882.58%5,059,444
Jul 18, 202519.5319.5519.1919.3819.38-0.56%3,000,553
Jul 17, 202519.6019.7119.4219.4919.49-0.56%3,443,797
Jul 16, 202519.5319.6619.2819.6019.600.62%3,284,284
Jul 15, 202519.9420.0219.4619.4819.48-2.31%2,855,335
Jul 14, 202519.9520.0019.7419.9419.94-0.15%2,437,144
Jul 11, 202520.1320.1719.7819.9719.97-1.24%3,725,777
Jul 10, 202520.1320.4420.1120.2220.220.40%2,601,568
Jul 9, 202520.3420.3919.9120.1420.140.25%2,365,201