Mattel Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	19.430	19.725	19.300	19.700	19.700	5,192
2024-03-06	19.460	19.595	19.360	19.595	19.595	762
2024-03-05	19.240	19.410	19.081	19.400	19.400	883
2024-03-04	19.485	19.560	19.391	19.421	19.421	959
2024-03-01	19.600	19.610	19.361	19.500	19.500	1,043
2024-02-29	19.700	19.820	19.700	19.801	19.801	252
2024-02-28	19.532	19.830	19.500	19.659	19.659	95
2024-02-27	19.600	19.600	19.510	19.560	19.560	740
2024-02-26	19.615	19.680	19.340	19.360	19.360	1,650
2024-02-23	19.731	19.811	19.705	19.809	19.809	1,280
2024-02-22	19.760	19.918	19.695	19.791	19.791	2,005
2024-02-21	19.300	19.695	19.300	19.690	19.690	910
2024-02-20	19.070	19.521	19.000	19.475	19.475	1,671
2024-02-16	18.925	19.361	18.910	19.361	19.361	446
2024-02-15	19.340	19.462	18.990	19.141	19.141	1,498
2024-02-14	18.980	19.175	18.941	19.100	19.100	1,922
2024-02-13	18.443	18.880	18.400	18.830	18.830	4,098
2024-02-12	18.930	19.165	18.890	19.100	19.100	1,366
2024-02-09	18.840	19.000	18.600	18.790	18.790	2,785
2024-02-08	18.810	19.300	18.590	18.810	18.810	5,799
2024-02-07	18.520	18.810	18.410	18.741	18.741	968
2024-02-06	18.500	18.621	18.390	18.499	18.499	402
2024-02-05	18.582	18.590	18.380	18.569	18.569	3,074
2024-02-02	18.700	19.100	18.540	18.970	18.970	3,246
2024-02-01	17.960	18.140	17.920	18.140	18.140	403
2024-01-31	18.170	18.300	18.095	18.245	18.245	825
2024-01-30	18.240	18.440	18.180	18.295	18.295	7,531
2024-01-29	18.350	18.400	18.150	18.190	18.190	739
2024-01-26	18.260	18.660	18.240	18.370	18.370	4,034
2024-01-25	17.980	18.010	17.890	18.010	18.010	482
2024-01-24	17.860	17.870	17.711	17.740	17.740	1,220
2024-01-23	17.860	17.980	17.731	17.731	17.731	95
2024-01-22	18.010	18.010	17.671	17.730	17.730	2,166
2024-01-19	17.695	17.771	17.595	17.771	17.771	793
2024-01-18	17.530	17.631	17.470	17.579	17.579	758
2024-01-17	17.700	17.700	16.990	17.309	17.309	725
2024-01-16	18.020	18.170	17.680	17.830	17.830	2,581
2024-01-12	18.410	18.430	18.191	18.319	18.319	1,443
2024-01-11	18.420	18.470	18.260	18.309	18.309	1,555
2024-01-10	18.240	18.360	18.240	18.311	18.311	320
2024-01-09	18.346	18.479	18.330	18.479	18.479	1,160
2024-01-08	18.166	18.451	18.147	18.419	18.419	949
2024-01-05	18.180	18.281	18.101	18.101	18.101	444
2024-01-04	18.000	18.248	17.934	18.248	18.248	886
2024-01-03	18.505	18.540	18.250	18.511	18.511	561
2024-01-02	18.800	19.099	18.670	19.081	19.081	843
2023-12-29	19.090	19.180	18.790	18.800	18.800	3,773
2023-12-28	18.940	19.081	18.900	19.081	19.081	665
2023-12-27	19.085	19.105	18.949	19.040	19.040	5,459
2023-12-22	19.010	19.170	18.920	19.090	19.090	325
2023-12-21	18.940	19.030	18.910	18.910	18.910	742
2023-12-20	19.240	19.310	19.070	19.070	19.070	1,684
2023-12-19	19.450	19.531	19.390	19.460	19.460	1,121
2023-12-18	19.005	19.332	18.930	19.291	19.291	1,007
2023-12-15	19.100	19.100	18.830	18.949	18.949	587
2023-12-14	19.320	19.680	18.970	19.075	19.075	2,685
2023-12-13	18.590	18.761	18.470	18.661	18.661	984
2023-12-12	18.500	18.720	18.202	18.540	18.540	3,217
2023-12-11	18.910	18.990	18.600	18.809	18.809	639
2023-12-08	19.600	19.600	18.851	19.030	19.030	632

← NewerPage 12 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.