Mattel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	20.77	21.29	20.59	21.24	21.24	1.68%	2,969,584
Jan 30, 2026	20.75	20.92	20.46	20.89	20.89	0.58%	2,918,307
Jan 29, 2026	20.39	20.80	20.10	20.77	20.77	2.09%	2,755,787
Jan 28, 2026	20.26	20.49	20.13	20.35	20.35	0.57%	1,865,179
Jan 27, 2026	20.60	20.61	20.18	20.23	20.23	-1.84%	1,636,634
Jan 26, 2026	20.61	20.84	20.60	20.61	20.61	-0.29%	1,809,392
Jan 23, 2026	20.79	21.01	20.46	20.67	20.67	-1.01%	2,659,220
Jan 22, 2026	21.23	21.35	20.76	20.88	20.88	-1.09%	2,196,517
Jan 21, 2026	20.77	21.22	20.65	21.11	21.11	2.33%	1,878,958
Jan 20, 2026	20.56	20.86	20.41	20.63	20.63	-1.95%	3,008,436
Jan 16, 2026	21.65	21.68	20.93	21.04	21.04	-3.26%	2,235,770
Jan 15, 2026	21.28	21.76	21.20	21.75	21.75	2.79%	2,689,912
Jan 14, 2026	21.60	21.76	21.00	21.16	21.16	-2.53%	3,484,861
Jan 13, 2026	21.39	21.81	21.36	21.71	21.71	1.16%	2,773,892
Jan 12, 2026	21.34	21.64	21.09	21.46	21.46	-0.09%	2,164,236
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