Mattel, Inc. (MAT)
NASDAQ: MAT · Real-Time Price · USD
19.30
-0.37 (-1.88%)
At close: Mar 28, 2025, 4:00 PM
19.27
-0.03 (-0.16%)
After-hours: Mar 28, 2025, 6:23 PM EDT
Mattel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.56 | 19.64 | 19.21 | 19.30 | 19.30 | -1.88% | 2,365,265 |
| Mar 27, 2025 | 19.73 | 19.90 | 19.64 | 19.67 | 19.67 | -0.46% | 1,708,496 |
| Mar 26, 2025 | 19.77 | 19.94 | 19.66 | 19.76 | 19.76 | 0.41% | 1,909,912 |
| Mar 25, 2025 | 20.22 | 20.22 | 19.58 | 19.68 | 19.68 | -2.43% | 2,203,268 |
| Mar 24, 2025 | 19.95 | 20.24 | 19.91 | 20.17 | 20.17 | 1.87% | 3,167,472 |
| Mar 21, 2025 | 19.83 | 20.18 | 19.64 | 19.80 | 19.80 | -1.15% | 22,651,237 |
| Mar 20, 2025 | 20.00 | 20.26 | 19.95 | 20.03 | 20.03 | -0.50% | 2,302,091 |
| Mar 19, 2025 | 19.93 | 20.25 | 19.78 | 20.13 | 20.13 | 0.85% | 2,673,045 |
| Mar 18, 2025 | 20.13 | 20.35 | 19.89 | 19.96 | 19.96 | -1.04% | 2,735,492 |
| Mar 17, 2025 | 19.62 | 20.26 | 19.62 | 20.17 | 20.17 | 2.13% | 3,466,218 |
| Mar 14, 2025 | 19.85 | 19.96 | 19.65 | 19.75 | 19.75 | 0.46% | 3,672,599 |
| Mar 13, 2025 | 20.52 | 20.61 | 19.63 | 19.66 | 19.66 | -4.05% | 2,939,201 |
| Mar 12, 2025 | 20.66 | 20.74 | 20.23 | 20.49 | 20.49 | -0.82% | 3,124,843 |
| Mar 11, 2025 | 20.73 | 20.85 | 20.32 | 20.66 | 20.66 | -1.01% | 3,089,200 |
| Mar 10, 2025 | 20.87 | 21.34 | 20.80 | 20.87 | 20.87 | -0.62% | 3,909,986 |
| Mar 7, 2025 | 20.60 | 21.07 | 20.48 | 21.00 | 21.00 | 1.60% | 2,993,652 |
| Mar 6, 2025 | 20.38 | 20.77 | 20.28 | 20.67 | 20.67 | 0.49% | 2,492,093 |
| Mar 5, 2025 | 20.45 | 20.64 | 20.11 | 20.57 | 20.57 | 0.59% | 3,231,004 |
| Mar 4, 2025 | 20.90 | 20.91 | 20.28 | 20.45 | 20.45 | -2.71% | 3,994,002 |
| Mar 3, 2025 | 21.42 | 21.50 | 20.87 | 21.02 | 21.02 | -1.31% | 3,066,706 |
| Feb 28, 2025 | 21.25 | 21.46 | 21.11 | 21.30 | 21.30 | 0.42% | 4,982,121 |
| Feb 27, 2025 | 21.17 | 21.45 | 21.02 | 21.21 | 21.21 | -0.19% | 4,757,488 |
| Feb 26, 2025 | 21.56 | 21.61 | 21.13 | 21.25 | 21.25 | -1.44% | 3,634,564 |
| Feb 25, 2025 | 21.19 | 21.85 | 21.12 | 21.56 | 21.56 | 1.75% | 5,388,366 |
| Feb 24, 2025 | 21.30 | 21.35 | 21.00 | 21.19 | 21.19 | 0.19% | 4,114,711 |
| Feb 21, 2025 | 21.80 | 21.92 | 20.99 | 21.15 | 21.15 | -2.98% | 4,653,257 |
| Feb 20, 2025 | 21.88 | 22.01 | 21.78 | 21.80 | 21.80 | 0.09% | 3,347,812 |
| Feb 19, 2025 | 21.67 | 21.81 | 21.56 | 21.78 | 21.78 | -0.05% | 3,366,952 |
| Feb 18, 2025 | 21.96 | 22.04 | 21.55 | 21.79 | 21.79 | -0.68% | 4,228,401 |
| Feb 14, 2025 | 21.93 | 22.07 | 21.88 | 21.94 | 21.94 | 0.09% | 3,730,903 |
| Feb 13, 2025 | 21.79 | 22.03 | 21.68 | 21.92 | 21.92 | 0.92% | 4,306,521 |
| Feb 12, 2025 | 21.72 | 22.04 | 21.62 | 21.72 | 21.72 | -0.59% | 3,665,988 |
| Feb 11, 2025 | 21.27 | 21.90 | 21.22 | 21.85 | 21.85 | 2.58% | 3,801,038 |
| Feb 10, 2025 | 21.60 | 21.62 | 20.91 | 21.30 | 21.30 | -0.84% | 4,591,834 |
| Feb 7, 2025 | 21.47 | 21.63 | 21.20 | 21.48 | 21.48 | 0.23% | 4,131,405 |
| Feb 6, 2025 | 20.97 | 21.88 | 20.84 | 21.43 | 21.43 | 2.83% | 7,901,328 |
| Feb 5, 2025 | 21.27 | 21.35 | 20.18 | 20.84 | 20.84 | 15.33% | 18,416,580 |
| Feb 4, 2025 | 17.97 | 18.25 | 17.81 | 18.07 | 18.07 | 1.63% | 4,922,660 |
| Feb 3, 2025 | 18.02 | 18.16 | 17.72 | 17.78 | 17.78 | -4.61% | 3,781,604 |
| Jan 31, 2025 | 18.93 | 19.05 | 18.61 | 18.64 | 18.64 | -2.20% | 2,307,462 |
| Jan 30, 2025 | 18.85 | 19.19 | 18.81 | 19.06 | 19.06 | 1.49% | 2,022,605 |
| Jan 29, 2025 | 19.02 | 19.02 | 18.60 | 18.78 | 18.78 | 0.64% | 2,510,677 |
| Jan 28, 2025 | 18.57 | 18.72 | 18.36 | 18.66 | 18.66 | 0.43% | 2,099,127 |
| Jan 27, 2025 | 18.20 | 18.65 | 18.20 | 18.58 | 18.58 | 2.20% | 3,331,704 |
| Jan 24, 2025 | 18.21 | 18.27 | 18.05 | 18.18 | 18.18 | 0.33% | 2,085,594 |
| Jan 23, 2025 | 17.92 | 18.19 | 17.92 | 18.12 | 18.12 | 0.50% | 2,211,478 |
| Jan 22, 2025 | 18.04 | 18.17 | 17.95 | 18.03 | 18.03 | 0.17% | 2,177,842 |
| Jan 21, 2025 | 18.12 | 18.21 | 17.86 | 18.00 | 18.00 | 0.39% | 2,613,065 |
| Jan 17, 2025 | 18.08 | 18.12 | 17.81 | 17.93 | 17.93 | -0.06% | 2,398,607 |
| Jan 16, 2025 | 17.85 | 17.97 | 17.63 | 17.94 | 17.94 | 0.45% | 2,039,521 |