Skip to main content
logo
Mattel, Inc. (MAT)
NASDAQ: MAT · Real-Time Price · USD
14.88
+0.34 (2.30%)
Apr 27, 2026, 12:23 PM EDT - Market open

Mattel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202614.5914.9214.5514.95-2.82%752,598
Apr 24, 202614.7514.9614.5214.5414.54-1.49%3,940,205
Apr 23, 202615.2115.4314.6914.7614.76-2.57%3,857,647
Apr 22, 202614.9915.2314.8215.1515.151.81%5,590,390
Apr 21, 202615.0715.2214.4814.8814.88-0.20%7,231,520
Apr 20, 202615.0615.1314.8714.9114.91-1.84%3,503,325
Apr 17, 202615.1415.4815.1315.1915.191.27%3,582,804
Apr 16, 202614.8415.1114.7915.0015.001.08%4,954,571
Apr 15, 202614.5914.8614.4614.8414.841.99%3,703,683
Apr 14, 202614.5614.8714.5414.5514.550.14%4,925,810
Apr 13, 202614.4814.5414.2814.5314.53-0.75%3,243,476
Apr 10, 202614.7214.8814.4914.6414.64-3,090,974
Apr 9, 202614.3814.7414.1814.6414.641.31%4,020,644
Apr 8, 202614.8815.0814.3814.4514.450.21%4,969,557
Apr 7, 202614.4414.7214.3214.4214.42-0.62%4,174,386
Apr 6, 202614.3014.5614.2414.5114.511.04%4,030,350
Apr 2, 202614.3514.7114.2214.3614.36-1.37%4,285,268
Apr 1, 202614.5314.6614.3014.5614.560.21%4,719,202
Mar 31, 202614.3714.6614.1514.5314.532.61%4,235,911
Mar 30, 202614.3714.4814.1014.1614.16-0.98%5,517,235
Mar 27, 202614.5514.6014.2514.3014.30-2.19%4,337,794
Mar 26, 202614.7515.0014.5814.6214.62-1.68%3,013,868
Mar 25, 202615.0515.1614.5614.8714.87-0.54%4,449,025
Mar 24, 202614.9015.2414.8114.9514.95-0.86%5,232,559
Mar 23, 202615.1715.3714.9315.0815.081.69%4,292,730
Mar 20, 202614.9115.2214.7514.8314.83-1.13%6,272,527
Mar 19, 202614.8815.2714.8015.0015.000.60%6,165,966
Mar 18, 202615.5015.7214.9014.9114.91-5.03%4,620,559
Mar 17, 202615.8816.0515.6815.7015.70-0.38%3,207,090
Mar 16, 202616.1716.2715.7415.7615.76-1.87%3,486,646
Mar 13, 202616.3716.3815.9616.0616.06-0.99%2,717,174
Mar 12, 202615.9416.3815.8216.2216.220.68%4,466,199
Mar 11, 202616.3716.3716.0516.1116.110.44%3,098,560
Mar 10, 202615.9416.2715.6216.0416.040.19%3,219,807
Mar 9, 202615.6616.0715.3216.0116.010.69%4,004,537
Mar 6, 202615.7916.0615.5515.9015.90-0.81%4,036,544
Mar 5, 202615.9016.1015.7316.0316.031.20%6,565,680
Mar 4, 202616.1716.2615.8215.8415.84-1.86%7,012,407
Mar 3, 202616.2216.3515.7216.1416.14-1.59%4,601,968
Mar 2, 202616.5916.6416.2116.4016.40-3.24%3,976,036
Feb 27, 202616.7417.0416.6816.9516.95-0.76%5,694,946
Feb 26, 202616.9417.3116.9317.0817.081.36%5,767,040
Feb 25, 202617.4117.5216.6816.8516.85-3.71%7,474,178
Feb 24, 202617.2817.5617.2717.5017.501.57%5,195,389
Feb 23, 202617.2617.5417.0017.2317.23-1.03%7,476,653
Feb 20, 202617.2018.2417.1717.4117.41-0.06%7,986,147
Feb 19, 202617.2317.5417.1017.4217.420.81%6,611,544
Feb 18, 202616.8117.5316.7017.2817.282.61%7,299,054
Feb 17, 202616.5017.3116.4916.8416.842.25%9,472,672
Feb 13, 202616.1416.7316.1016.4716.473.91%9,761,045