Skip to main content
logo
Mattel, Inc. (MAT)
NASDAQ: MAT · Real-Time Price · USD
16.05
+0.78 (5.11%)
At close: Oct 5, 2026, 4:00 PM EDT
16.10
+0.05 (0.31%)
After-hours: Oct 5, 2026, 7:58 PM EDT

Mattel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202614.6814.9314.4714.8814.881.57%2,818,079
Aug 12, 202614.8415.0614.6114.6514.65-2.53%3,154,776
Aug 11, 202614.6815.2114.6615.0315.031.97%2,739,482
Aug 10, 202614.6414.7914.5514.7414.74-0.34%3,134,995
Aug 7, 202614.4414.8014.3914.7914.792.07%3,424,410
Aug 6, 202614.6014.7614.1914.4914.490.21%4,102,519
Aug 5, 202615.6515.6514.3314.4614.46-2.69%8,397,254
Aug 4, 202614.8114.9014.5314.8614.86-0.13%5,873,693
Aug 3, 202615.3215.4114.8814.8814.88-1.39%4,051,195
Jul 31, 202615.2415.2415.0215.0915.09-0.79%2,813,927
Jul 30, 202615.2715.2814.9915.2115.21-1.04%3,471,335
Jul 29, 202615.3615.5315.2315.3715.37-0.45%3,527,926
Jul 28, 202614.8915.5014.8715.4415.444.32%4,201,179
Jul 27, 202614.5114.8214.4814.8014.803.21%3,152,064