Mattel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.66	15.70	15.11	15.12	15.12	-2.64%	3,708,589
Nov 12, 2026	16.01	16.06	15.53	15.53	15.53	-3.42%	3,962,473
Nov 11, 2026	16.01	16.28	15.90	16.08	16.08	0.50%	4,010,809
Nov 10, 2026	15.56	16.08	15.32	16.00	16.00	2.63%	6,217,400
Nov 9, 2026	15.32	15.97	15.25	15.59	15.59	1.56%	6,097,018
Nov 6, 2026	14.27	15.76	14.16	15.35	15.35	2.54%	10,069,468
Nov 5, 2026	15.76	15.90	14.91	14.97	14.97	-3.85%	5,990,161
Nov 4, 2026	15.63	15.79	15.43	15.57	15.57	1.83%	6,215,057
Nov 3, 2026	15.47	15.53	15.27	15.29	15.29	-1.55%	4,146,916
Nov 2, 2026	15.51	15.85	15.45	15.53	15.53	0.71%	4,511,429
Oct 30, 2026	15.52	15.60	15.27	15.42	15.42	-0.39%	4,564,989
Oct 29, 2026	15.49	15.69	15.35	15.48	15.48	1.31%	4,431,587
Oct 28, 2026	15.35	15.54	15.10	15.28	15.28	-0.97%	5,338,979
Oct 27, 2026	15.83	15.90	15.42	15.43	15.43	-2.47%	3,938,129
Oct 26, 2026	16.48	16.56	15.64	15.82	15.82	-3.60%	7,364,268
Oct 23, 2026	16.72	16.85	16.41	16.41	16.41	-3.13%	4,624,546
Oct 22, 2026	16.86	17.09	16.78	16.94	16.94	-0.06%	5,060,568
Oct 21, 2026	16.95	17.27	16.56	16.95	16.95	-0.24%	8,682,333
Oct 20, 2026	16.90	17.34	16.83	16.99	16.99	0.65%	7,692,213
Oct 19, 2026	17.20	17.20	16.58	16.88	16.88	-1.86%	6,941,364
Oct 16, 2026	17.33	17.42	17.01	17.20	17.20	-0.69%	5,640,409
Oct 15, 2026	17.12	17.43	16.99	17.32	17.32	4.02%	7,232,844
Oct 14, 2026	16.80	16.80	16.43	16.65	16.65	-0.89%	5,356,439
Oct 13, 2026	16.94	17.00	16.67	16.80	16.80	0.24%	4,619,295
Oct 12, 2026	16.95	17.04	16.72	16.76	16.76	0.42%	6,551,259
Oct 9, 2026	16.59	17.16	16.58	16.69	16.69	0.66%	8,323,236
Oct 8, 2026	16.38	16.88	16.30	16.58	16.58	1.28%	11,810,113
Oct 7, 2026	16.42	16.68	16.10	16.37	16.37	2.76%	11,621,990
Oct 6, 2026	15.95	16.14	15.58	15.93	15.93	-0.75%	9,861,318
Oct 5, 2026	15.20	16.15	14.83	16.05	16.05	5.11%	14,729,575
Oct 2, 2026	15.14	15.37	14.61	15.27	15.27	1.53%	19,030,987
Oct 1, 2026	12.60	17.23	12.40	15.04	15.04	18.80%	35,717,313
Sep 30, 2026	12.66	13.16	12.44	12.66	12.66	-4.24%	11,674,216
Sep 29, 2026	13.33	13.39	13.14	13.22	13.22	-0.90%	4,108,513
Sep 28, 2026	13.29	13.94	13.11	13.34	13.34	0.38%	7,382,657
Sep 25, 2026	13.11	13.33	13.04	13.29	13.29	1.14%	4,319,398
Sep 24, 2026	13.09	13.16	12.90	13.14	13.14	0.46%	2,932,515
Sep 23, 2026	13.18	13.26	13.03	13.08	13.08	-0.98%	3,337,935
Sep 22, 2026	13.28	13.29	13.03	13.21	13.21	0.99%	5,168,239
Sep 21, 2026	13.23	13.29	12.92	13.08	13.08	-1.36%	3,530,991
Sep 18, 2026	13.22	13.42	13.07	13.26	13.26	-0.38%	8,818,227
Sep 17, 2026	13.36	13.46	13.15	13.31	13.31	1.10%	3,925,915
Sep 16, 2026	13.40	13.48	13.16	13.17	13.17	-1.90%	5,891,543
Sep 15, 2026	13.95	13.97	13.38	13.42	13.42	-4.35%	6,020,651
Sep 14, 2026	14.11	14.24	14.00	14.03	14.03	0.14%	3,071,824
Sep 11, 2026	13.86	14.11	13.84	14.01	14.01	1.45%	2,786,273
Sep 10, 2026	13.72	13.81	13.52	13.81	13.81	0.36%	3,158,158
Sep 9, 2026	14.10	14.14	13.68	13.76	13.76	-2.69%	3,638,493
Sep 8, 2026	14.47	14.60	14.07	14.14	14.14	-2.68%	4,237,135
Sep 4, 2026	14.24	14.69	14.13	14.53	14.53	1.61%	3,623,264