Mattel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	20.32	20.49	20.15	20.37	-	-0.73%	621,895
Dec 16, 2025	20.41	20.63	20.11	20.52	20.52	0.44%	3,800,739
Dec 15, 2025	20.34	20.46	20.06	20.43	20.43	1.09%	4,421,579
Dec 12, 2025	21.00	21.10	20.14	20.21	20.21	-3.72%	3,639,027
Dec 11, 2025	20.94	21.38	20.86	20.99	20.99	0.33%	3,493,251
Dec 10, 2025	20.26	20.98	20.21	20.92	20.92	3.56%	2,844,898
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%	7,186,557
Dec 5, 2025	21.17	21.35	21.09	21.15	21.15	0.09%	2,726,730
Dec 4, 2025	21.19	21.39	21.02	21.13	21.13	-0.47%	2,842,591
Dec 3, 2025	20.36	21.32	20.27	21.23	21.23	4.48%	5,568,980
Dec 2, 2025	20.99	21.06	20.15	20.32	20.32	-3.05%	4,096,921
Dec 1, 2025	21.05	21.32	20.90	20.96	20.96	-0.76%	3,595,909
Nov 28, 2025	21.21	21.40	21.05	21.12	21.12	-0.56%	2,200,638
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%	3,357,809
Nov 20, 2025	18.93	19.39	18.71	19.00	19.00	2.32%	4,492,501
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
Oct 28, 2025	18.98	19.44	18.66	19.23	19.23	1.00%	3,815,239
Oct 27, 2025	18.62	19.34	18.58	19.04	19.04	3.20%	5,042,494
Oct 24, 2025	19.19	19.21	18.41	18.45	18.45	-3.81%	5,847,231
Oct 23, 2025	18.13	19.29	18.11	19.18	19.18	4.81%	6,495,781
Oct 22, 2025	17.55	18.87	17.00	18.30	18.30	-2.76%	9,497,835
Oct 21, 2025	18.36	19.00	18.27	18.82	18.82	2.45%	6,461,035
Oct 20, 2025	18.43	18.54	18.27	18.37	18.37	-0.22%	3,004,503
Oct 17, 2025	18.14	18.49	18.06	18.41	18.41	1.71%	3,490,402
Oct 16, 2025	17.87	18.22	17.79	18.10	18.10	1.34%	3,671,425
Oct 15, 2025	18.00	18.25	17.74	17.86	17.86	0.34%	2,940,361
Oct 14, 2025	17.00	18.01	16.96	17.80	17.80	2.89%	3,564,546
Oct 13, 2025	17.30	17.47	17.26	17.30	17.30	1.17%	3,609,715
Oct 10, 2025	18.16	18.16	17.04	17.10	17.10	-5.52%	5,605,412
Oct 9, 2025	18.49	18.50	18.01	18.10	18.10	-1.68%	3,525,303
Oct 8, 2025	18.02	18.43	17.88	18.41	18.41	2.28%	2,969,573