Mattel Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	21.420	21.635	21.322	21.542	21.542	1,307
2023-09-12	21.320	21.381	21.302	21.381	21.381	515
2023-09-11	21.620	21.728	21.301	21.362	21.362	1,000
2023-09-08	21.550	21.550	21.258	21.362	21.362	987
2023-09-07	22.220	22.220	21.155	21.248	21.248	5,323
2023-09-06	22.150	22.280	22.140	22.232	22.232	1,283
2023-09-05	22.120	22.182	22.002	22.182	22.182	1,612
2023-09-01	22.220	22.349	22.220	22.295	22.295	831
2023-08-31	22.240	22.428	22.150	22.272	22.272	1,982
2023-08-30	21.900	22.240	21.900	22.185	22.185	1,594
2023-08-29	21.800	21.969	21.743	21.911	21.911	9,688
2023-08-25	21.470	21.815	21.470	21.815	21.815	3,099
2023-08-24	21.600	21.778	21.319	21.372	21.372	18,326
2023-08-23	21.079	21.602	21.079	21.602	21.602	4,303
2023-08-22	21.090	21.372	21.090	21.312	21.312	961
2023-08-21	20.820	21.002	20.685	21.002	21.002	3,117
2023-08-18	20.610	20.931	20.601	20.841	20.841	3,234
2023-08-17	21.230	21.388	20.981	21.142	21.142	1,909
2023-08-16	21.218	21.399	21.198	21.335	21.335	4,858
2023-08-15	21.550	21.550	21.121	21.121	21.121	2,543
2023-08-14	21.549	21.581	21.332	21.581	21.581	3,954
2023-08-11	21.450	21.562	21.080	21.562	21.562	5,008
2023-08-10	21.740	21.812	21.502	21.502	21.502	1,529
2023-08-09	21.370	21.789	21.370	21.742	21.742	11,162
2023-08-08	21.130	21.367	20.988	21.202	21.202	1,292
2023-08-07	20.671	21.360	20.650	21.358	21.358	14,843
2023-08-04	20.381	20.839	20.381	20.452	20.452	2,496
2023-08-03	21.250	21.442	20.471	20.542	20.542	6,141
2023-08-02	21.000	21.252	20.965	21.252	21.252	3,060
2023-08-01	21.190	21.418	21.180	21.382	21.382	4,400
2023-07-31	20.985	21.632	20.960	21.309	21.309	13,901
2023-07-28	21.440	21.440	20.760	20.792	20.792	19,277
2023-07-27	21.629	22.579	21.302	21.302	21.302	45,324
2023-07-26	20.781	21.239	20.701	21.212	21.212	5,782
2023-07-25	21.600	21.630	21.142	21.229	21.229	5,838
2023-07-24	21.670	21.722	21.301	21.611	21.611	23,082
2023-07-21	21.560	21.589	21.085	21.382	21.382	8,552
2023-07-20	21.126	21.339	20.800	21.169	21.169	12,707
2023-07-19	20.950	21.189	20.749	20.899	20.899	5,094
2023-07-18	21.579	21.740	20.960	21.049	21.049	6,093
2023-07-17	21.510	21.589	21.269	21.349	21.349	10,509
2023-07-14	21.990	22.000	21.209	21.389	21.389	17,762
2023-07-13	21.979	22.119	21.820	21.909	21.909	10,168
2023-07-12	21.940	22.000	21.599	21.919	21.919	18,631
2023-07-11	21.170	21.660	20.988	21.399	21.399	10,435
2023-07-10	20.911	21.219	20.730	21.129	21.129	24,198
2023-07-07	20.400	20.749	20.072	20.509	20.509	7,684
2023-07-06	19.819	19.992	19.819	19.903	19.903	3,653
2023-07-05	19.948	19.948	19.769	19.769	19.769	339
2023-07-03	19.685	20.110	19.670	20.095	20.095	1,063
2023-06-30	19.495	19.640	19.495	19.565	19.565	6,014
2023-06-29	19.035	19.369	19.000	19.219	19.219	1,169
2023-06-28	18.490	18.785	18.490	18.765	18.765	59
2023-06-27	18.365	18.490	18.365	18.382	18.382	673
2023-06-26	18.180	18.255	18.112	18.112	18.112	1,550
2023-06-23	17.725	18.040	17.725	18.040	18.040	396
2023-06-22	17.565	17.589	17.565	17.589	17.589	949
2023-06-21	17.892	17.940	17.819	17.849	17.849	308
2023-06-20	18.260	18.260	17.955	18.105	18.105	196
2023-06-16	18.470	18.470	18.135	18.200	18.200	328

← NewerPage 14 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.