Mattel Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	19.010	19.151	18.909	19.110	19.110	1,125
2023-12-06	19.010	19.232	18.910	19.121	19.121	1,036
2023-12-05	19.390	19.450	19.011	19.030	19.030	3,297
2023-12-04	19.410	19.661	19.400	19.440	19.440	2,578
2023-12-01	18.950	19.390	18.930	19.370	19.370	859
2023-11-30	19.170	19.220	18.990	19.023	19.023	2,685
2023-11-29	19.000	19.180	18.950	19.180	19.180	961
2023-11-28	18.690	19.040	18.610	18.958	18.958	840
2023-11-27	18.660	18.760	18.520	18.641	18.641	372
2023-11-24	18.500	18.749	18.442	18.730	18.730	1,268
2023-11-22	18.240	18.571	18.240	18.430	18.430	775
2023-11-21	18.300	18.310	18.060	18.240	18.240	902
2023-11-20	18.750	18.750	18.449	18.470	18.470	4,349
2023-11-17	18.940	19.065	18.540	18.751	18.751	4,369
2023-11-16	19.050	19.140	18.590	18.771	18.771	3,983
2023-11-15	18.850	19.380	18.790	19.260	19.260	1,206
2023-11-14	18.675	18.930	18.560	18.820	18.820	813
2023-11-13	18.410	18.480	18.200	18.230	18.230	6,493
2023-11-10	18.790	18.790	18.290	18.560	18.560	860
2023-11-09	19.150	19.150	19.011	19.071	19.071	422
2023-11-08	19.200	19.200	18.920	18.948	18.948	1,199
2023-11-07	19.140	19.330	19.140	19.242	19.242	726
2023-11-06	19.520	19.680	19.190	19.190	19.190	1,730
2023-11-03	19.680	19.710	19.440	19.440	19.440	1,181
2023-11-02	19.470	19.852	19.320	19.320	19.320	859
2023-11-01	19.010	19.318	19.000	19.318	19.318	803
2023-10-31	18.760	19.160	18.690	19.145	19.145	1,622
2023-10-30	18.630	18.860	18.480	18.801	18.801	768
2023-10-27	18.580	19.000	18.530	18.612	18.612	2,755
2023-10-26	16.770	18.710	16.200	18.680	18.680	21,252
2023-10-25	20.230	20.230	19.695	19.970	19.970	4,077
2023-10-24	19.930	20.240	19.920	20.240	20.240	873
2023-10-23	20.290	20.340	19.920	19.955	19.955	1,270
2023-10-20	20.870	21.000	20.360	20.360	20.360	3,384
2023-10-19	20.930	21.138	20.792	20.820	20.820	606
2023-10-18	21.230	21.230	20.950	21.080	21.080	732
2023-10-17	20.500	21.520	20.390	21.390	21.390	1,426
2023-10-16	20.440	20.740	20.349	20.585	20.585	2,081
2023-10-13	20.060	20.255	20.020	20.255	20.255	1,988
2023-10-12	20.950	20.950	19.995	20.025	20.025	3,690
2023-10-11	20.980	21.190	20.802	20.820	20.820	1,781
2023-10-10	20.820	21.180	20.820	21.070	21.070	526
2023-10-09	20.490	20.870	20.460	20.750	20.750	763
2023-10-06	20.550	20.748	19.972	20.735	20.735	5,237
2023-10-05	21.350	21.350	20.722	20.735	20.735	1,028
2023-10-04	21.300	21.421	21.219	21.219	21.219	74
2023-10-03	21.710	21.710	21.138	21.138	21.138	1,251
2023-10-02	21.910	21.980	21.728	21.742	21.742	612
2023-09-29	22.290	22.300	21.971	22.195	22.195	1,720
2023-09-28	21.870	22.198	21.870	22.142	22.142	3,558
2023-09-27	21.650	22.262	21.650	21.702	21.702	7,718
2023-09-26	21.530	21.558	21.402	21.402	21.402	1,718
2023-09-25	21.370	21.420	21.232	21.395	21.395	535
2023-09-22	21.590	21.749	21.550	21.602	21.602	981
2023-09-21	21.350	21.479	21.325	21.479	21.479	296
2023-09-20	21.380	21.678	21.380	21.542	21.542	669
2023-09-19	21.370	21.370	21.318	21.359	21.359	488
2023-09-18	21.130	22.129	21.130	21.462	21.462	3,533
2023-09-15	21.140	21.282	20.991	21.122	21.122	14,803
2023-09-14	21.650	21.650	21.068	21.078	21.078	13,067

← NewerPage 13 of 20 · 1,192 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.