Mattel Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	17.670	17.700	17.330	17.495	17.495	930
2024-06-04	17.665	17.850	17.650	17.780	17.780	620
2024-06-03	17.860	17.921	17.780	17.890	17.890	637
2024-05-31	17.500	17.730	17.440	17.720	17.720	628
2024-05-30	17.550	17.555	17.445	17.495	17.495	1,813
2024-05-29	17.600	17.640	17.435	17.511	17.511	160
2024-05-28	17.592	17.605	17.410	17.525	17.525	2,012
2024-05-24	17.650	17.694	17.400	17.500	17.500	123
2024-05-23	17.870	17.870	17.500	17.550	17.550	564
2024-05-22	18.180	18.195	17.990	18.055	18.055	1,774
2024-05-21	18.278	18.300	18.160	18.208	18.208	1,416
2024-05-20	18.600	18.645	18.301	18.301	18.301	274
2024-05-17	18.582	18.671	18.570	18.640	18.640	1,975
2024-05-16	18.850	18.870	18.690	18.690	18.690	3,390
2024-05-15	19.110	19.110	18.739	18.831	18.831	2,469
2024-05-14	18.920	18.920	18.771	18.909	18.909	645
2024-05-13	18.660	18.950	18.660	18.825	18.825	2,083
2024-05-10	18.850	18.900	18.695	18.695	18.695	126
2024-05-09	18.790	19.031	18.790	18.859	18.859	134
2024-05-08	18.610	18.915	18.570	18.865	18.865	791
2024-05-07	18.720	18.901	18.690	18.875	18.875	155
2024-05-03	18.520	18.720	18.520	18.561	18.561	60
2024-05-02	18.388	18.480	18.248	18.445	18.445	402
2024-05-01	18.310	18.310	17.960	18.095	18.095	502
2024-04-30	18.380	18.430	18.240	18.430	18.430	503
2024-04-29	18.360	18.560	18.360	18.549	18.549	409
2024-04-26	18.420	18.515	18.322	18.431	18.431	772
2024-04-25	19.130	19.160	17.990	18.360	18.360	2,179
2024-04-24	19.220	20.055	19.220	19.341	19.341	5,442
2024-04-23	18.697	18.920	18.630	18.920	18.920	674
2024-04-22	18.170	18.500	18.100	18.459	18.459	141
2024-04-19	18.162	18.199	18.101	18.180	18.180	178
2024-04-18	18.073	18.220	18.073	18.110	18.110	420
2024-04-17	18.080	18.138	17.971	18.120	18.120	1,197
2024-04-16	18.010	18.179	17.971	18.111	18.111	140
2024-04-15	18.550	18.560	18.250	18.250	18.250	1,457
2024-04-12	18.400	18.600	18.400	18.600	18.600	33
2024-04-11	18.670	18.810	18.419	18.555	18.555	297
2024-04-10	18.770	18.965	18.620	18.690	18.690	1,070
2024-04-09	19.395	19.395	19.275	19.275	19.275	572
2024-04-08	19.290	19.491	19.290	19.491	19.491	316
2024-04-05	19.380	19.530	19.238	19.238	19.238	3,608
2024-04-04	19.580	19.641	19.551	19.551	19.551	66
2024-04-03	19.565	19.664	19.420	19.421	19.421	1,060
2024-04-02	19.560	19.560	19.451	19.451	19.451	599
2024-03-28	19.760	19.799	19.691	19.740	19.740	492
2024-03-27	19.500	19.651	19.500	19.630	19.630	62
2024-03-26	19.470	19.470	19.395	19.430	19.430	1,288
2024-03-25	19.490	19.490	19.380	19.380	19.380	327
2024-03-22	19.610	19.610	19.321	19.331	19.331	215
2024-03-21	19.463	19.740	19.463	19.701	19.701	838
2024-03-20	19.880	19.880	19.340	19.481	19.481	1,657
2024-03-19	19.330	19.850	19.330	19.810	19.810	2,352
2024-03-18	19.120	19.501	19.120	19.311	19.311	119
2024-03-15	19.240	19.600	19.240	19.590	19.590	140
2024-03-14	20.130	20.200	19.371	19.371	19.371	991
2024-03-13	20.065	20.455	20.065	20.450	20.450	1,432
2024-03-12	20.120	20.191	19.960	20.170	20.170	389
2024-03-11	19.585	20.210	19.572	20.201	20.201	1,717
2024-03-08	19.710	19.815	19.680	19.711	19.711	742

← NewerPage 11 of 20 · 1,199 trading daysOlder →

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.