Mattel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	19.07	19.15	18.72	19.06	19.06	0.47%	6,495,303
Jun 18, 2025	18.85	19.20	18.85	18.97	18.97	0.64%	2,394,196
Jun 17, 2025	19.23	19.23	18.69	18.85	18.85	-2.48%	2,938,610
Jun 16, 2025	19.14	19.36	18.82	19.33	19.33	2.82%	2,488,091
Jun 13, 2025	19.09	19.27	18.69	18.80	18.80	-2.59%	1,885,675
Jun 12, 2025	19.19	19.60	19.09	19.30	19.30	0.26%	2,105,622
Jun 11, 2025	19.38	19.50	19.15	19.25	19.25	-0.21%	1,590,982
Jun 10, 2025	19.06	19.40	19.06	19.29	19.29	1.21%	1,921,111
Jun 9, 2025	18.93	19.27	18.90	19.06	19.06	1.06%	2,147,808
Jun 6, 2025	18.63	18.89	18.53	18.86	18.86	1.78%	1,821,232
Jun 5, 2025	18.62	18.84	18.51	18.53	18.53	-0.70%	2,191,415
Jun 4, 2025	18.73	18.98	18.52	18.66	18.66	-0.43%	2,493,782
Jun 3, 2025	18.54	18.87	18.26	18.74	18.74	0.92%	2,681,293
Jun 2, 2025	18.89	18.92	18.39	18.57	18.57	-1.95%	3,310,240
May 30, 2025	19.32	19.32	18.79	18.94	18.94	-2.32%	3,835,122
May 29, 2025	19.04	19.39	18.98	19.39	19.39	1.89%	2,694,076
May 28, 2025	19.49	19.50	18.98	19.03	19.03	-2.36%	3,374,416
May 27, 2025	19.16	19.51	18.91	19.49	19.49	2.52%	3,228,854
May 23, 2025	18.90	19.20	18.88	19.01	19.01	-2.21%	2,876,274
May 22, 2025	19.29	19.48	19.23	19.44	19.44	0.62%	2,731,766
May 21, 2025	19.52	19.69	19.32	19.32	19.32	-2.57%	2,511,475
May 20, 2025	20.03	20.15	19.72	19.83	19.83	-0.85%	2,492,977
May 19, 2025	19.80	20.28	19.78	20.00	20.00	-0.50%	3,930,756
May 16, 2025	20.05	20.27	20.01	20.10	20.10	-0.10%	4,265,509
May 15, 2025	19.88	20.20	19.79	20.12	20.12	1.72%	5,073,158
May 14, 2025	19.58	19.80	19.46	19.78	19.78	0.56%	5,365,742
May 13, 2025	19.10	19.80	18.91	19.67	19.67	3.53%	8,023,592
May 12, 2025	18.48	19.15	18.44	19.00	19.00	10.21%	6,825,469
May 9, 2025	17.38	17.50	17.17	17.24	17.24	-0.17%	3,028,029
May 8, 2025	17.59	17.73	16.51	17.27	17.27	-0.92%	7,660,967
May 7, 2025	16.84	17.52	16.66	17.43	17.43	4.68%	8,259,773
May 6, 2025	15.99	16.94	15.75	16.65	16.65	2.78%	7,799,014
May 5, 2025	16.13	16.43	16.11	16.20	16.20	-1.10%	5,681,460
May 2, 2025	16.15	16.42	15.98	16.38	16.38	3.21%	5,878,081
May 1, 2025	15.88	16.12	15.74	15.87	15.87	-0.13%	4,810,763
Apr 30, 2025	15.61	15.92	15.34	15.89	15.89	0.89%	3,940,960
Apr 29, 2025	15.63	15.94	15.58	15.75	15.75	0.19%	3,056,263
Apr 28, 2025	15.75	16.01	15.59	15.72	15.72	0.26%	3,760,335
Apr 25, 2025	15.85	15.85	15.48	15.68	15.68	-0.57%	3,685,130
Apr 24, 2025	15.40	15.90	15.40	15.77	15.77	3.41%	5,116,034
Apr 23, 2025	15.12	15.86	15.01	15.25	15.25	4.60%	6,094,843
Apr 22, 2025	14.78	15.02	14.53	14.58	14.58	0.21%	3,984,242
Apr 21, 2025	14.65	14.72	14.26	14.55	14.55	-1.89%	3,576,902
Apr 17, 2025	14.62	14.96	14.52	14.83	14.83	1.30%	4,774,117
Apr 16, 2025	14.95	15.03	14.49	14.64	14.64	-1.88%	5,248,643
Apr 15, 2025	15.16	15.43	14.75	14.92	14.92	-2.10%	4,288,489
Apr 14, 2025	15.36	15.54	14.80	15.24	15.24	1.33%	5,638,368
Apr 11, 2025	14.56	15.04	13.95	15.04	15.04	1.83%	6,032,131
Apr 10, 2025	15.31	15.34	14.26	14.77	14.77	-6.87%	6,138,314
Apr 9, 2025	14.39	16.23	14.06	15.86	15.86	7.96%	9,352,107