Mattel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	14.60	14.74	14.19	14.62	-	1.11%	1,397,781
Aug 5, 2026	15.65	15.65	14.33	14.46	14.46	-2.69%	8,393,765
Aug 4, 2026	14.81	14.90	14.53	14.86	14.86	-0.13%	5,842,954
Aug 3, 2026	15.32	15.41	14.88	14.88	14.88	-1.39%	4,049,626
Jul 31, 2026	15.24	15.24	15.02	15.09	15.09	-0.79%	2,813,706
Jul 30, 2026	15.27	15.28	14.99	15.21	15.21	-1.04%	3,016,372
Jul 29, 2026	15.36	15.53	15.23	15.37	15.37	-0.45%	3,522,478
Jul 28, 2026	14.89	15.50	14.87	15.44	15.44	4.32%	4,199,804
Jul 27, 2026	14.51	14.82	14.48	14.80	14.80	3.21%	3,150,909
Jul 24, 2026	14.21	14.37	14.11	14.34	14.34	0.70%	2,613,723
Jul 23, 2026	14.27	14.35	14.12	14.24	14.24	-1.11%	4,267,253
Jul 22, 2026	14.24	14.49	13.99	14.40	14.40	1.41%	4,570,147
Jul 21, 2026	14.17	14.56	14.12	14.20	14.20	0.42%	5,294,828
Jul 20, 2026	14.34	14.47	14.11	14.14	14.14	-1.12%	7,240,089
Jul 17, 2026	14.70	14.80	14.25	14.30	14.30	-2.39%	4,579,592
Jul 16, 2026	13.89	14.83	13.89	14.65	14.65	5.70%	9,592,018
Jul 15, 2026	13.68	14.04	13.68	13.86	13.86	1.39%	4,239,453
Jul 14, 2026	13.76	13.86	13.40	13.67	13.67	-1.23%	5,957,112
Jul 13, 2026	13.47	14.27	13.47	13.84	13.84	3.83%	8,544,947
Jul 10, 2026	13.25	13.39	13.17	13.33	13.33	1.14%	2,990,912
Jul 9, 2026	12.89	13.21	12.73	13.18	13.18	0.08%	5,983,101
Jul 8, 2026	13.33	13.41	12.95	13.17	13.17	-1.86%	5,222,987
Jul 7, 2026	13.21	13.50	13.11	13.42	13.42	2.84%	6,584,569
Jul 6, 2026	13.35	13.46	12.92	13.05	13.05	-2.17%	5,129,910
Jul 2, 2026	13.84	13.90	13.17	13.34	13.34	-2.91%	4,936,980
Jul 1, 2026	13.92	13.99	13.69	13.74	13.74	-1.01%	4,028,486
Jun 30, 2026	13.70	13.98	13.55	13.88	13.88	1.39%	4,721,984
Jun 29, 2026	14.02	14.08	13.66	13.69	13.69	-2.07%	4,977,071
Jun 26, 2026	13.83	14.24	13.82	13.98	13.98	1.23%	6,076,145
Jun 25, 2026	13.83	14.17	13.68	13.81	13.81	-0.50%	2,908,770
Jun 24, 2026	13.77	14.05	13.64	13.88	13.88	0.80%	3,738,867
Jun 23, 2026	13.93	13.95	13.62	13.77	13.77	-0.86%	4,119,935
Jun 22, 2026	13.89	14.08	13.78	13.89	13.89	-1.07%	3,395,650
Jun 18, 2026	13.77	14.33	13.66	14.04	14.04	2.71%	9,904,438
Jun 17, 2026	14.13	14.22	13.62	13.67	13.67	-3.26%	5,044,250
Jun 16, 2026	14.37	14.51	14.07	14.13	14.13	-1.53%	3,350,962
Jun 15, 2026	14.69	14.90	14.27	14.35	14.35	-2.05%	4,826,279
Jun 12, 2026	14.74	14.90	14.64	14.65	14.65	-0.07%	3,363,962
Jun 11, 2026	14.61	14.75	14.37	14.66	14.66	-0.20%	3,605,476
Jun 10, 2026	14.42	14.77	14.21	14.69	14.69	1.38%	5,704,916
Jun 9, 2026	14.26	14.77	14.21	14.49	14.49	1.97%	3,818,900
Jun 8, 2026	14.02	14.40	13.99	14.21	14.21	0.92%	4,050,452
Jun 5, 2026	14.22	14.27	13.95	14.08	14.08	-0.85%	3,841,629
Jun 4, 2026	14.51	14.53	14.03	14.20	14.20	-0.98%	3,399,315
Jun 3, 2026	14.30	14.45	14.26	14.34	14.34	-0.21%	2,941,720
Jun 2, 2026	14.82	14.83	14.19	14.37	14.37	-3.30%	4,415,221
Jun 1, 2026	14.93	14.93	14.56	14.86	14.86	-0.54%	4,161,217
May 29, 2026	14.84	15.10	14.81	14.94	14.94	0.34%	4,204,966
May 28, 2026	14.86	15.11	14.78	14.89	14.89	-0.07%	3,320,453
May 27, 2026	15.14	15.39	14.88	14.90	14.90	-1.13%	3,627,875