Skip to main content
logo
Mattel, Inc. (MAT)
NASDAQ: MAT · Real-Time Price · USD
16.41
-0.53 (-3.13%)
At close: Oct 23, 2026, 4:00 PM EDT
16.46
+0.05 (0.30%)
After-hours: Oct 23, 2026, 7:47 PM EDT

Mattel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202616.7216.8516.4116.4116.41-3.13%4,624,436
Oct 22, 202616.8617.0916.7816.9416.94-0.06%5,060,487
Oct 21, 202616.9517.2716.5616.9516.95-0.24%8,660,789
Oct 20, 202616.9017.3416.8316.9916.990.65%7,691,747
Oct 19, 202617.2017.2016.5816.8816.88-1.86%6,923,047
Oct 16, 202617.3317.4217.0117.2017.20-0.69%5,025,229
Oct 15, 202617.1217.4316.9917.3217.324.02%7,231,518
Oct 14, 202616.8016.8016.4316.6516.65-0.89%5,340,474
Oct 13, 202616.9417.0016.6716.8016.800.24%4,614,997
Oct 12, 202616.9517.0416.7216.7616.760.42%6,544,583
Oct 9, 202616.5917.1616.5816.6916.690.66%8,321,286
Oct 8, 202616.3816.8816.3016.5816.581.28%11,805,248
Oct 7, 202616.4216.6816.1016.3716.372.76%11,609,501
Oct 6, 202615.9516.1415.5815.9315.93-0.75%9,857,300
Oct 5, 202615.2016.1514.8316.0516.055.11%14,634,837
Oct 2, 202615.1415.3714.6115.2715.271.53%19,027,657
Oct 1, 202612.6017.2312.4015.0415.0418.80%35,607,035
Sep 30, 202612.6613.1612.4412.6612.66-4.24%11,668,236
Sep 29, 202613.3313.3913.1413.2213.22-0.90%4,108,513
Sep 28, 202613.2913.9413.1113.3413.340.38%7,382,657
Sep 25, 202613.1113.3313.0413.2913.291.14%4,319,398
Sep 24, 202613.0913.1612.9013.1413.140.46%2,932,515
Sep 23, 202613.1813.2613.0313.0813.08-0.98%3,337,935
Sep 22, 202613.2813.2913.0313.2113.210.99%5,168,239
Sep 21, 202613.2313.2912.9213.0813.08-1.36%3,530,991
Sep 18, 202613.2213.4213.0713.2613.26-0.38%8,818,227
Sep 17, 202613.3613.4613.1513.3113.311.10%3,925,915
Sep 16, 202613.4013.4813.1613.1713.17-1.90%5,891,543
Sep 15, 202613.9513.9713.3813.4213.42-4.35%6,020,651
Sep 14, 202614.1114.2414.0014.0314.030.14%3,071,824
Sep 11, 202613.8614.1113.8414.0114.011.45%2,786,273
Sep 10, 202613.7213.8113.5213.8113.810.36%3,158,158
Sep 9, 202614.1014.1413.6813.7613.76-2.69%3,638,493
Sep 8, 202614.4714.6014.0714.1414.14-2.68%4,237,135
Sep 4, 202614.2414.6914.1314.5314.531.61%3,623,264
Sep 3, 202614.6614.7714.2214.3014.30-2.32%4,035,509
Sep 2, 202614.6014.7814.5814.6414.640.34%2,476,935
Sep 1, 202614.9414.9614.5414.5914.59-2.41%2,904,870
Aug 31, 202615.0815.1214.8514.9514.95-1.25%3,922,635
Aug 28, 202615.0215.2414.9015.1415.141.47%1,917,251
Aug 27, 202615.1515.2214.8814.9214.92-2.04%1,997,329
Aug 26, 202615.3515.5815.1415.2315.23-0.20%2,555,459
Aug 25, 202614.7015.3614.6115.2615.262.97%4,573,533
Aug 24, 202614.5114.9014.4514.8214.822.14%3,645,985
Aug 21, 202614.7914.8514.4614.5114.51-1.43%4,270,686
Aug 20, 202614.4014.7714.3214.7214.721.31%2,639,556
Aug 19, 202614.7514.8514.5014.5314.530.21%3,008,736
Aug 18, 202614.7514.8314.4914.5014.50-0.55%2,652,628
Aug 17, 202614.8314.8814.4614.5814.58-2.99%4,567,651
Aug 14, 202614.9215.1414.8615.0315.031.01%3,265,277