Mattel Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 18.930 | 18.955 | 18.730 | 18.730 | 18.730 | 171 |
| 2024-08-30 | 19.250 | 19.310 | 19.000 | 19.000 | 19.000 | 558 |
| 2024-08-29 | 19.300 | 19.370 | 19.080 | 19.351 | 19.351 | 98 |
| 2024-08-28 | 19.440 | 19.508 | 19.299 | 19.300 | 19.300 | 929 |
| 2024-08-27 | 19.500 | 19.551 | 19.454 | 19.500 | 19.500 | 766 |
| 2024-08-23 | 19.315 | 19.520 | 19.250 | 19.460 | 19.460 | 188 |
| 2024-08-22 | 19.290 | 19.310 | 19.220 | 19.309 | 19.309 | 484 |
| 2024-08-21 | 19.060 | 19.310 | 19.060 | 19.300 | 19.300 | 24 |
| 2024-08-20 | 19.070 | 19.085 | 18.974 | 19.070 | 19.070 | 171 |
| 2024-08-19 | 19.220 | 19.341 | 19.180 | 19.241 | 19.241 | 228 |
| 2024-08-16 | 19.350 | 19.531 | 19.287 | 19.390 | 19.390 | 514 |
| 2024-08-15 | 19.400 | 19.400 | 19.220 | 19.241 | 19.241 | 410 |
| 2024-08-14 | 18.990 | 19.078 | 18.990 | 19.050 | 19.050 | 1,544 |
| 2024-08-13 | 18.580 | 18.875 | 18.500 | 18.770 | 18.770 | 545 |
| 2024-08-12 | 18.930 | 18.958 | 18.660 | 18.660 | 18.660 | 387 |
| 2024-08-09 | 19.030 | 19.110 | 18.825 | 19.110 | 19.110 | 1,161 |
| 2024-08-08 | 18.570 | 19.015 | 18.570 | 19.000 | 19.000 | 660 |
| 2024-08-07 | 18.850 | 19.148 | 18.770 | 18.860 | 18.860 | 814 |
| 2024-08-06 | 18.320 | 18.850 | 18.320 | 18.760 | 18.760 | 993 |
| 2024-08-05 | 18.080 | 18.542 | 18.010 | 18.540 | 18.540 | 1,225 |
| 2024-08-02 | 18.900 | 19.060 | 18.662 | 18.701 | 18.701 | 1,230 |
| 2024-08-01 | 19.475 | 19.475 | 19.192 | 19.311 | 19.311 | 2,440 |
| 2024-07-31 | 19.700 | 19.700 | 19.401 | 19.401 | 19.401 | 819 |
| 2024-07-30 | 19.295 | 19.448 | 19.210 | 19.361 | 19.361 | 404 |
| 2024-07-29 | 19.290 | 19.290 | 18.910 | 19.210 | 19.210 | 1,568 |
| 2024-07-26 | 19.050 | 19.245 | 18.880 | 19.150 | 19.150 | 2,491 |
| 2024-07-25 | 19.140 | 19.190 | 18.770 | 19.000 | 19.000 | 1,862 |
| 2024-07-24 | 17.300 | 19.131 | 17.300 | 19.125 | 19.125 | 16,096 |
| 2024-07-23 | 18.830 | 18.830 | 17.549 | 17.549 | 17.549 | 3,463 |
| 2024-07-22 | 16.260 | 19.515 | 16.029 | 18.811 | 18.811 | 40,350 |
| 2024-07-19 | 16.480 | 16.510 | 16.270 | 16.319 | 16.319 | 7,565 |
| 2024-07-18 | 16.630 | 16.930 | 16.620 | 16.770 | 16.770 | 6,086 |
| 2024-07-17 | 16.940 | 17.000 | 16.640 | 16.685 | 16.685 | 1,461 |
| 2024-07-16 | 16.790 | 16.920 | 16.670 | 16.920 | 16.920 | 389 |
| 2024-07-15 | 16.810 | 16.890 | 16.640 | 16.685 | 16.685 | 1,133 |
| 2024-07-12 | 16.950 | 16.960 | 16.830 | 16.880 | 16.880 | 1,449 |
| 2024-07-11 | 16.400 | 16.760 | 16.400 | 16.690 | 16.690 | 1,011 |
| 2024-07-10 | 16.030 | 16.200 | 16.010 | 16.190 | 16.190 | 2,517 |
| 2024-07-09 | 16.190 | 16.230 | 15.909 | 15.929 | 15.929 | 2,144 |
| 2024-07-08 | 16.220 | 16.400 | 16.164 | 16.270 | 16.270 | 1,924 |
| 2024-07-05 | 16.330 | 16.364 | 15.959 | 15.979 | 15.979 | 4,180 |
| 2024-07-03 | 16.310 | 16.320 | 16.130 | 16.319 | 16.319 | 1,006 |
| 2024-07-02 | 16.210 | 16.330 | 16.170 | 16.290 | 16.290 | 1,898 |
| 2024-07-01 | 16.318 | 16.330 | 16.121 | 16.161 | 16.161 | 798 |
| 2024-06-28 | 16.410 | 16.420 | 16.260 | 16.410 | 16.410 | 1,514 |
| 2024-06-27 | 16.210 | 16.309 | 16.050 | 16.299 | 16.299 | 361 |
| 2024-06-26 | 16.440 | 16.480 | 16.235 | 16.235 | 16.235 | 1,086 |
| 2024-06-25 | 17.060 | 17.120 | 16.750 | 16.830 | 16.830 | 698 |
| 2024-06-24 | 17.740 | 17.740 | 17.160 | 17.160 | 17.160 | 6,683 |
| 2024-06-21 | 17.180 | 17.695 | 17.020 | 17.678 | 17.678 | 3,402 |
| 2024-06-20 | 17.040 | 17.160 | 17.010 | 17.135 | 17.135 | 300 |
| 2024-06-18 | 17.160 | 17.160 | 16.911 | 16.911 | 16.911 | 257 |
| 2024-06-17 | 17.170 | 17.170 | 17.002 | 17.155 | 17.155 | 488 |
| 2024-06-14 | 16.980 | 17.201 | 16.980 | 17.201 | 17.201 | 454 |
| 2024-06-13 | 17.300 | 17.300 | 17.001 | 17.001 | 17.001 | 198 |
| 2024-06-12 | 17.560 | 17.600 | 17.461 | 17.490 | 17.490 | 270 |
| 2024-06-11 | 17.390 | 17.390 | 17.140 | 17.310 | 17.310 | 2,431 |
| 2024-06-10 | 17.520 | 17.580 | 17.470 | 17.470 | 17.470 | 206 |
| 2024-06-07 | 17.663 | 17.750 | 17.650 | 17.660 | 17.660 | 136 |
| 2024-06-06 | 17.570 | 17.770 | 17.520 | 17.751 | 17.751 | 364 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.