Mattel Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	18.459	18.459	18.311	18.311	18.311	787
2023-06-14	19.061	19.061	19.061	19.061	19.061	65
2023-06-13	18.580	19.001	18.580	19.001	19.001	409
2023-06-12	18.375	18.558	18.375	18.558	18.558	836
2023-06-09	18.699	18.839	18.391	18.441	18.441	1,304
2023-06-08	18.240	18.589	18.240	18.589	18.589	4,423
2023-06-07	18.190	18.470	18.190	18.202	18.202	1,181
2023-06-06	18.155	18.155	18.155	18.155	18.155	400
2023-06-05	17.980	17.980	17.809	17.809	17.809	164
2023-06-02	17.838	18.070	17.775	18.070	18.070	2,405
2023-06-01	17.372	17.528	17.372	17.528	17.528	345
2023-05-31	17.720	17.725	17.485	17.548	17.548	371
2023-05-30	18.030	18.030	17.860	17.860	17.860	193
2023-05-26	17.860	17.940	17.860	17.940	17.940	127
2023-05-25	18.290	18.290	17.862	18.019	18.019	255
2023-05-24	18.142	18.142	18.140	18.140	18.140	150
2023-05-23	18.315	18.315	18.092	18.092	18.092	879
2023-05-22	18.452	18.452	18.370	18.452	18.452	573
2023-05-19	18.601	18.605	18.405	18.405	18.405	757
2023-05-18	19.022	19.022	19.022	19.022	19.022	30
2023-05-17	19.080	19.100	18.619	18.619	18.619	518
2023-05-16	19.100	19.135	19.005	19.005	19.005	138
2023-05-15	18.890	19.102	18.890	19.102	19.102	2,191
2023-05-12	18.580	18.580	18.560	18.560	18.560	19
2023-05-11	18.389	18.460	18.335	18.335	18.335	150
2023-05-10	18.280	18.280	17.998	17.998	17.998	1,288
2023-05-09	18.078	18.140	18.078	18.140	18.140	768
2023-05-05	17.806	18.185	17.806	18.182	18.182	453
2023-05-04	17.607	17.607	17.607	17.607	17.607	300
2023-05-03	17.851	17.931	17.770	17.770	17.770	5,100
2023-05-02	17.450	17.759	17.450	17.759	17.759	350
2023-04-28	17.950	18.309	17.950	18.309	18.309	80
2023-04-27	17.220	17.900	17.220	17.851	17.851	518
2023-04-26	16.730	16.910	16.730	16.910	16.910	39
2023-04-25	16.900	16.900	16.751	16.751	16.751	797
2023-04-24	17.320	17.320	17.135	17.135	17.135	697
2023-04-21	17.292	17.292	17.292	17.292	17.292	200
2023-04-19	17.328	17.328	17.328	17.328	17.328	4
2023-04-18	17.335	17.388	17.245	17.245	17.245	900
2023-04-14	17.900	17.900	17.900	17.900	17.900	2
2023-04-12	17.728	17.728	17.525	17.621	17.621	2,811
2023-04-06	17.560	17.641	17.560	17.641	17.641	107
2023-04-05	17.835	17.835	17.672	17.679	17.679	827
2023-04-04	18.062	18.062	18.055	18.055	18.055	104
2023-04-03	18.380	18.380	18.001	18.077	18.077	644
2023-03-31	18.315	18.315	18.315	18.315	18.315	200
2023-03-30	17.829	17.829	17.829	17.829	17.829	2,219
2023-03-29	17.390	17.390	17.390	17.390	17.390	100
2023-03-28	16.765	17.015	16.760	16.845	16.845	4,208
2023-03-27	16.972	17.040	16.765	16.765	16.765	3,350
2023-03-24	16.145	16.242	16.145	16.242	16.242	116
2023-03-23	16.509	16.509	16.119	16.119	16.119	398
2023-03-22	16.695	16.695	16.695	16.695	16.695	200
2023-03-21	16.745	16.828	16.661	16.661	16.661	403
2023-03-20	16.285	16.285	16.285	16.285	16.285	100
2023-03-16	15.615	16.562	15.615	16.562	16.562	1,273
2023-03-15	15.899	15.899	15.780	15.780	15.780	566
2023-03-14	16.499	16.499	16.499	16.499	16.499	240
2023-03-13	16.209	16.209	16.200	16.200	16.200	1
2023-03-10	16.548	16.548	16.548	16.548	16.548	200

← NewerPage 15 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.