Mattel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	16.37	16.38	15.96	16.06	16.06	-0.99%	2,716,575
Mar 12, 2026	15.94	16.38	15.82	16.22	16.22	0.68%	4,464,416
Mar 11, 2026	16.37	16.37	16.05	16.11	16.11	0.44%	3,078,725
Mar 10, 2026	15.94	16.27	15.62	16.04	16.04	0.19%	3,216,197
Mar 9, 2026	15.66	16.07	15.32	16.01	16.01	0.69%	4,004,196
Mar 6, 2026	15.79	16.06	15.55	15.90	15.90	-0.81%	4,036,215
Mar 5, 2026	15.90	16.10	15.73	16.03	16.03	1.20%	6,565,553
Mar 4, 2026	16.17	16.26	15.82	15.84	15.84	-1.86%	6,813,567
Mar 3, 2026	16.22	16.35	15.72	16.14	16.14	-1.59%	4,601,866
Mar 2, 2026	16.59	16.64	16.21	16.40	16.40	-3.24%	3,975,821
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
Jan 21, 2026	20.77	21.22	20.65	21.11	21.11	2.33%	1,878,978
Jan 20, 2026	20.56	20.86	20.41	20.63	20.63	-1.95%	3,008,892
Jan 16, 2026	21.65	21.68	20.93	21.04	21.04	-3.26%	2,258,838
Jan 15, 2026	21.28	21.76	21.20	21.75	21.75	2.79%	2,690,809
Jan 14, 2026	21.60	21.76	21.00	21.16	21.16	-2.53%	3,484,973
Jan 13, 2026	21.39	21.81	21.36	21.71	21.71	1.16%	2,776,866
Jan 12, 2026	21.34	21.64	21.09	21.46	21.46	-0.09%	2,164,294
Jan 9, 2026	21.79	22.01	21.10	21.48	21.48	-3.07%	4,587,663
Jan 8, 2026	21.46	22.26	21.45	22.16	22.16	2.45%	3,809,182
Jan 7, 2026	21.24	21.87	21.07	21.63	21.63	1.69%	3,939,505
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%	3,852,955
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