Mattel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.22	14.27	13.95	14.08	14.08	-0.85%	3,841,042
Jun 4, 2026	14.51	14.53	14.03	14.20	14.20	-0.98%	3,395,851
Jun 3, 2026	14.30	14.45	14.26	14.34	14.34	-0.21%	2,941,037
Jun 2, 2026	14.82	14.83	14.19	14.37	14.37	-3.30%	4,413,713
Jun 1, 2026	14.93	14.93	14.56	14.86	14.86	-0.54%	4,159,981
May 29, 2026	14.84	15.10	14.81	14.94	14.94	0.34%	4,201,186
May 28, 2026	14.86	15.11	14.78	14.89	14.89	-0.07%	3,319,860
May 27, 2026	15.14	15.39	14.88	14.90	14.90	-1.13%	3,624,182
May 26, 2026	15.10	15.35	15.01	15.07	15.07	-0.13%	3,670,664
May 22, 2026	14.96	15.21	14.96	15.09	15.09	0.80%	3,965,945
May 21, 2026	14.70	15.11	14.31	14.97	14.97	0.54%	4,367,426
May 20, 2026	14.96	14.99	14.26	14.89	14.89	-0.73%	6,408,892
May 19, 2026	14.96	15.15	14.75	15.00	15.00	0.40%	3,386,544
May 18, 2026	15.22	15.43	14.92	14.94	14.94	-1.39%	3,922,729
May 15, 2026	15.13	15.31	14.93	15.15	15.15	0.26%	4,829,237
May 14, 2026	14.92	15.20	14.87	15.11	15.11	1.96%	3,799,720
May 13, 2026	15.00	15.09	14.72	14.82	14.82	-2.37%	5,091,983
May 12, 2026	15.15	15.51	15.04	15.18	15.18	1.27%	6,142,609
May 11, 2026	15.32	15.39	14.90	14.99	14.99	-2.60%	4,115,582
May 8, 2026	15.20	15.56	15.04	15.39	15.39	2.60%	6,535,376
May 7, 2026	15.10	15.35	14.85	15.00	15.00	-0.53%	2,997,388
May 6, 2026	14.97	15.40	14.97	15.08	15.08	2.45%	5,102,205
May 5, 2026	14.86	14.98	14.58	14.72	14.72	-0.88%	4,391,115
May 4, 2026	14.90	15.08	14.64	14.85	14.85	-0.54%	3,593,643
May 1, 2026	15.11	15.35	14.70	14.93	14.93	-0.99%	5,641,640
Apr 30, 2026	14.66	15.18	14.50	15.08	15.08	1.28%	8,237,092
Apr 29, 2026	14.79	15.30	14.70	14.89	14.89	0.68%	7,049,419
Apr 28, 2026	14.82	15.00	14.63	14.79	14.79	0.48%	5,213,021
Apr 27, 2026	14.59	15.01	14.55	14.72	14.72	1.24%	3,574,273
Apr 24, 2026	14.75	14.96	14.52	14.54	14.54	-1.49%	3,940,471
Apr 23, 2026	15.21	15.43	14.69	14.76	14.76	-2.57%	3,857,647
Apr 22, 2026	14.99	15.23	14.82	15.15	15.15	1.81%	5,590,390
Apr 21, 2026	15.07	15.22	14.48	14.88	14.88	-0.20%	7,231,520
Apr 20, 2026	15.06	15.13	14.87	14.91	14.91	-1.84%	3,503,325
Apr 17, 2026	15.14	15.48	15.13	15.19	15.19	1.27%	3,582,804
Apr 16, 2026	14.84	15.11	14.79	15.00	15.00	1.08%	4,954,571
Apr 15, 2026	14.59	14.86	14.46	14.84	14.84	1.99%	3,703,683
Apr 14, 2026	14.56	14.87	14.54	14.55	14.55	0.14%	4,925,810
Apr 13, 2026	14.48	14.54	14.28	14.53	14.53	-0.75%	3,243,476
Apr 10, 2026	14.72	14.88	14.49	14.64	14.64	-	3,090,974
Apr 9, 2026	14.38	14.74	14.18	14.64	14.64	1.31%	4,020,644
Apr 8, 2026	14.88	15.08	14.38	14.45	14.45	0.21%	4,969,557
Apr 7, 2026	14.44	14.72	14.32	14.42	14.42	-0.62%	4,174,386
Apr 6, 2026	14.30	14.56	14.24	14.51	14.51	1.04%	4,030,350
Apr 2, 2026	14.35	14.71	14.22	14.36	14.36	-1.37%	4,285,268
Apr 1, 2026	14.53	14.66	14.30	14.56	14.56	0.21%	4,719,202
Mar 31, 2026	14.37	14.66	14.15	14.53	14.53	2.61%	4,235,911
Mar 30, 2026	14.37	14.48	14.10	14.16	14.16	-0.98%	5,517,235
Mar 27, 2026	14.55	14.60	14.25	14.30	14.30	-2.19%	4,337,794
Mar 26, 2026	14.75	15.00	14.58	14.62	14.62	-1.68%	3,013,868