Mattel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	15.35	15.58	15.14	15.23	15.23	-0.20%	2,553,900
Aug 25, 2026	14.70	15.36	14.61	15.26	15.26	2.97%	4,572,974
Aug 24, 2026	14.51	14.90	14.45	14.82	14.82	2.14%	3,644,556
Aug 21, 2026	14.79	14.85	14.46	14.51	14.51	-1.43%	4,267,441
Aug 20, 2026	14.40	14.77	14.32	14.72	14.72	1.31%	2,639,556
Aug 19, 2026	14.75	14.85	14.50	14.53	14.53	0.21%	3,008,736
Aug 18, 2026	14.75	14.83	14.49	14.50	14.50	-0.55%	2,652,628
Aug 17, 2026	14.83	14.88	14.46	14.58	14.58	-2.99%	4,567,651
Aug 14, 2026	14.92	15.14	14.86	15.03	15.03	1.01%	3,265,277
Aug 13, 2026	14.68	14.93	14.47	14.88	14.88	1.57%	2,818,079
Aug 12, 2026	14.84	15.06	14.61	14.65	14.65	-2.53%	3,154,776
Aug 11, 2026	14.68	15.21	14.66	15.03	15.03	1.97%	2,739,482
Aug 10, 2026	14.64	14.79	14.55	14.74	14.74	-0.34%	3,134,995
Aug 7, 2026	14.44	14.80	14.39	14.79	14.79	2.07%	3,424,410
Aug 6, 2026	14.60	14.76	14.19	14.49	14.49	0.21%	4,102,519
Aug 5, 2026	15.65	15.65	14.33	14.46	14.46	-2.69%	8,397,254
Aug 4, 2026	14.81	14.90	14.53	14.86	14.86	-0.13%	5,873,693
Aug 3, 2026	15.32	15.41	14.88	14.88	14.88	-1.39%	4,051,195
Jul 31, 2026	15.24	15.24	15.02	15.09	15.09	-0.79%	2,813,927
Jul 30, 2026	15.27	15.28	14.99	15.21	15.21	-1.04%	3,471,335
Jul 29, 2026	15.36	15.53	15.23	15.37	15.37	-0.45%	3,527,926
Jul 28, 2026	14.89	15.50	14.87	15.44	15.44	4.32%	4,201,179
Jul 27, 2026	14.51	14.82	14.48	14.80	14.80	3.21%	3,152,064
Jul 24, 2026	14.21	14.37	14.11	14.34	14.34	0.70%	2,613,751
Jul 23, 2026	14.27	14.35	14.12	14.24	14.24	-1.11%	4,267,557
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