Skip to main content
Mattel, Inc. (MAT)
NASDAQ: MAT · Real-Time Price · USD
21.15
-0.65 (-2.98%)
At close: Feb 21, 2025, 4:00 PM
21.21
+0.06 (0.28%)
After-hours: Feb 21, 2025, 5:27 PM EST

Mattel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202521.8021.9220.9921.1521.15-2.98%4,440,095
Feb 20, 202521.8822.0121.7821.8021.800.09%3,347,812
Feb 19, 202521.6721.8121.5621.7821.78-0.05%3,366,952
Feb 18, 202521.9622.0421.5521.7921.79-0.68%4,228,401
Feb 14, 202521.9322.0721.8821.9421.940.09%3,730,903
Feb 13, 202521.7922.0321.6821.9221.920.92%4,306,521
Feb 12, 202521.7222.0421.6221.7221.72-0.59%3,665,988
Feb 11, 202521.2721.9021.2221.8521.852.58%3,801,038
Feb 10, 202521.6021.6220.9121.3021.30-0.84%4,591,834
Feb 7, 202521.4721.6321.2021.4821.480.23%4,131,405
Feb 6, 202520.9721.8820.8421.4321.432.83%7,901,328
Feb 5, 202521.2721.3520.1820.8420.8415.33%18,416,580
Feb 4, 202517.9718.2517.8118.0718.071.63%4,922,660
Feb 3, 202518.0218.1617.7217.7817.78-4.61%3,781,604
Jan 31, 202518.9319.0518.6118.6418.64-2.20%2,307,462
Jan 30, 202518.8519.1918.8119.0619.061.49%2,022,605
Jan 29, 202519.0219.0218.6018.7818.780.64%2,510,677
Jan 28, 202518.5718.7218.3618.6618.660.43%2,099,127
Jan 27, 202518.2018.6518.2018.5818.582.20%3,331,704
Jan 24, 202518.2118.2718.0518.1818.180.33%2,085,594
Jan 23, 202517.9218.1917.9218.1218.120.50%2,211,478
Jan 22, 202518.0418.1717.9518.0318.030.17%2,177,842
Jan 21, 202518.1218.2117.8618.0018.000.39%2,613,065
Jan 17, 202518.0818.1217.8117.9317.93-0.06%2,398,607
Jan 16, 202517.8517.9717.6317.9417.940.45%2,039,521
Jan 15, 202518.3918.5117.7517.8617.86-1.76%2,430,480
Jan 14, 202518.5018.5317.9918.1818.18-1.30%2,854,718
Jan 13, 202518.5618.6718.3818.4218.42-1.39%3,177,399
Jan 10, 202518.2618.7418.2518.6818.681.36%3,341,008
Jan 8, 202518.1118.4717.9918.4318.430.93%2,519,334
Jan 7, 202518.3718.4917.9918.2618.26-0.38%2,715,408
Jan 6, 202518.0618.6318.0418.3318.332.17%3,562,708
Jan 3, 202517.7517.9817.7117.9417.941.18%1,543,653
Jan 2, 202517.7817.9317.6017.7317.73-1,429,077
Dec 31, 202417.7217.8217.5717.7317.730.28%2,041,731
Dec 30, 202417.8317.9017.5817.6817.68-1.56%1,252,369
Dec 27, 202417.9418.1917.9017.9617.96-0.22%1,505,797
Dec 26, 202417.8518.0917.7818.0018.000.33%2,160,453
Dec 24, 202417.8917.9517.7417.9417.940.67%1,149,874
Dec 23, 202417.7717.8817.5817.8217.82-0.22%2,242,741
Dec 20, 202417.6217.9917.5817.8617.860.28%14,453,780
Dec 19, 202418.1418.3217.6717.8117.81-1.87%3,299,988
Dec 18, 202418.6218.8718.1018.1518.15-2.73%2,304,963
Dec 17, 202418.8519.0118.5018.6618.66-1.11%2,114,008
Dec 16, 202418.8319.1818.7718.8718.87-2,748,626
Dec 13, 202419.2219.3118.7118.8718.87-2.33%2,103,933
Dec 12, 202419.1119.3719.0019.3219.320.68%1,601,899
Dec 11, 202419.1119.2318.9619.1919.190.84%1,883,865
Dec 10, 202419.0719.4418.9919.0319.03-0.52%2,029,041
Dec 9, 202419.4419.4719.1119.1319.13-1.19%1,593,937
Dec 6, 202419.9220.0019.3319.3619.36-2.02%2,242,954
Dec 5, 202419.7919.9519.6919.7619.76-0.50%2,169,262
Dec 4, 202418.7120.2218.6219.8619.865.64%5,947,246
Dec 3, 202418.9218.9418.6918.8018.80-0.63%2,232,421
Dec 2, 202418.9319.1918.7918.9218.92-0.53%2,617,729
Nov 29, 202418.9019.1018.8819.0219.021.44%1,504,225
Nov 27, 202418.7918.9018.6218.7518.750.64%3,023,615
Nov 26, 202419.0919.0918.4118.6318.63-2.31%3,844,867
Nov 25, 202418.9519.4518.9219.0719.072.03%4,703,262
Nov 22, 202418.5018.7118.3518.6918.691.69%12,358,305
Nov 21, 202418.3718.5518.2618.3818.380.16%10,050,095
Nov 20, 202418.2418.5218.1618.3518.350.22%6,821,126
Nov 19, 202418.2518.5717.9618.3118.31-0.60%5,456,272
Nov 18, 202418.6218.7018.3618.4218.42-1.34%2,833,965
Nov 15, 202419.0219.1918.6518.6718.67-1.69%2,687,507
Nov 14, 202418.7819.1818.7818.9918.991.06%1,682,670
Nov 13, 202418.9719.1818.7718.7918.79-0.27%2,474,257
Nov 12, 202419.2819.3818.8018.8418.84-3.14%3,129,925
Nov 11, 202419.6119.7419.4019.4519.45-0.51%1,989,468
Nov 8, 202419.2719.9219.2119.5519.550.88%2,468,715
Nov 7, 202418.9719.5018.9519.3819.383.09%3,279,031
Nov 6, 202420.4020.4318.6918.8018.80-6.98%4,942,172
Nov 5, 202419.9420.3019.8020.2120.211.00%2,317,852
Nov 4, 202419.9020.2919.8620.0120.010.50%2,189,771
Nov 1, 202420.4220.4819.7919.9119.91-2.31%3,387,960
Oct 31, 202420.3920.6020.2220.3820.380.20%2,903,986
Oct 30, 202419.8220.4419.7820.3420.342.57%3,634,170
Oct 29, 202419.6920.0719.5419.8319.830.56%3,459,347
Oct 28, 202419.0819.7918.9719.7219.723.79%4,054,610
Oct 25, 202418.7319.3018.7119.0019.002.32%3,705,896
Oct 24, 202418.4418.7517.9018.5718.574.44%4,836,134
Oct 23, 202417.9718.1117.7017.7817.78-1.82%4,063,516
Oct 22, 202418.3618.3818.0818.1118.11-1.68%2,365,210
Oct 21, 202418.9919.0718.4018.4218.42-3.36%2,862,813
Oct 18, 202418.6619.0718.5719.0619.062.25%3,722,354
Oct 17, 202418.7218.7218.5418.6418.64-0.32%1,962,930
Oct 16, 202418.6818.8818.6218.7018.700.21%1,960,959
Oct 15, 202418.8619.1218.5918.6618.66-1.27%2,272,449
Oct 14, 202419.1819.1818.5718.9018.90-1.66%1,929,025
Oct 11, 202419.3119.4619.1819.2219.22-0.57%2,236,893
Oct 10, 202419.2919.4119.2019.3319.330.36%1,768,577
Oct 9, 202419.2719.3519.1619.2619.26-1,274,218
Oct 8, 202419.3219.4118.9419.2619.26-0.47%1,283,548
Oct 7, 202419.2119.3719.0019.3519.350.47%1,189,791
Oct 4, 202419.1419.4319.1219.2619.261.53%1,809,314
Oct 3, 202418.9519.0218.6918.9718.97-0.05%2,080,124
Oct 2, 202419.0719.2018.9318.9818.98-0.78%1,447,255
Oct 1, 202419.0719.2018.8319.1319.130.42%2,121,577
Sep 30, 202418.9519.1018.8219.0519.050.05%2,039,596
Sep 27, 202419.1619.2818.8619.0419.04-1,684,974