Mattel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	14.35	14.71	14.22	14.36	14.36	-1.37%	4,253,939
Apr 1, 2026	14.53	14.66	14.30	14.56	14.56	0.21%	4,571,777
Mar 31, 2026	14.37	14.66	14.15	14.53	14.53	2.61%	4,235,907
Mar 30, 2026	14.37	14.48	14.10	14.16	14.16	-0.98%	5,517,160
Mar 27, 2026	14.55	14.60	14.25	14.30	14.30	-2.19%	4,337,794
Mar 26, 2026	14.75	15.00	14.58	14.62	14.62	-1.68%	3,013,868
Mar 25, 2026	15.05	15.16	14.56	14.87	14.87	-0.54%	4,449,025
Mar 24, 2026	14.90	15.24	14.81	14.95	14.95	-0.86%	5,232,559
Mar 23, 2026	15.17	15.37	14.93	15.08	15.08	1.69%	4,292,730
Mar 20, 2026	14.91	15.22	14.75	14.83	14.83	-1.13%	6,272,527
Mar 19, 2026	14.88	15.27	14.80	15.00	15.00	0.60%	6,165,966
Mar 18, 2026	15.50	15.72	14.90	14.91	14.91	-5.03%	4,620,559
Mar 17, 2026	15.88	16.05	15.68	15.70	15.70	-0.38%	3,207,090
Mar 16, 2026	16.17	16.27	15.74	15.76	15.76	-1.87%	3,486,646
Mar 13, 2026	16.37	16.38	15.96	16.06	16.06	-0.99%	2,717,174
Mar 12, 2026	15.94	16.38	15.82	16.22	16.22	0.68%	4,466,199
Mar 11, 2026	16.37	16.37	16.05	16.11	16.11	0.44%	3,098,560
Mar 10, 2026	15.94	16.27	15.62	16.04	16.04	0.19%	3,219,807
Mar 9, 2026	15.66	16.07	15.32	16.01	16.01	0.69%	4,004,537
Mar 6, 2026	15.79	16.06	15.55	15.90	15.90	-0.81%	4,036,544
Mar 5, 2026	15.90	16.10	15.73	16.03	16.03	1.20%	6,565,680
Mar 4, 2026	16.17	16.26	15.82	15.84	15.84	-1.86%	7,012,407
Mar 3, 2026	16.22	16.35	15.72	16.14	16.14	-1.59%	4,601,968
Mar 2, 2026	16.59	16.64	16.21	16.40	16.40	-3.24%	3,976,036
Feb 27, 2026	16.74	17.04	16.68	16.95	16.95	-0.76%	5,694,946
Feb 26, 2026	16.94	17.31	16.93	17.08	17.08	1.36%	5,767,040
Feb 25, 2026	17.41	17.52	16.68	16.85	16.85	-3.71%	7,474,178
Feb 24, 2026	17.28	17.56	17.27	17.50	17.50	1.57%	5,195,389
Feb 23, 2026	17.26	17.54	17.00	17.23	17.23	-1.03%	7,476,653
Feb 20, 2026	17.20	18.24	17.17	17.41	17.41	-0.06%	7,986,147
Feb 19, 2026	17.23	17.54	17.10	17.42	17.42	0.81%	6,611,544
Feb 18, 2026	16.81	17.53	16.70	17.28	17.28	2.61%	7,299,054
Feb 17, 2026	16.50	17.31	16.49	16.84	16.84	2.25%	9,472,672
Feb 13, 2026	16.14	16.73	16.10	16.47	16.47	3.91%	9,761,045
Feb 12, 2026	16.00	16.22	14.75	15.85	15.85	0.32%	18,508,796
Feb 11, 2026	15.08	16.46	15.05	15.80	15.80	-24.98%	40,089,442
Feb 10, 2026	21.54	22.48	21.00	21.06	21.06	-2.23%	16,259,693
Feb 9, 2026	21.43	21.74	21.33	21.54	21.54	0.23%	3,078,532
Feb 6, 2026	21.12	21.54	21.07	21.49	21.49	1.80%	2,762,235
Feb 5, 2026	21.19	21.44	20.89	21.11	21.11	-0.85%	2,497,199
Feb 4, 2026	21.20	21.40	20.92	21.29	21.29	0.47%	4,627,104
Feb 3, 2026	21.31	21.69	21.02	21.19	21.19	-0.24%	2,770,746
Feb 2, 2026	20.77	21.29	20.59	21.24	21.24	1.68%	2,969,752
Jan 30, 2026	20.75	20.92	20.46	20.89	20.89	0.58%	2,932,189
Jan 29, 2026	20.39	20.80	20.10	20.77	20.77	2.09%	2,755,894
Jan 28, 2026	20.26	20.49	20.13	20.35	20.35	0.57%	1,865,379
Jan 27, 2026	20.60	20.61	20.18	20.23	20.23	-1.84%	1,637,991
Jan 26, 2026	20.61	20.84	20.60	20.61	20.61	-0.29%	1,809,400
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%	2,196,580