Mattel Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	17.641	17.641	17.465	17.465	17.465	282
2023-03-06	17.882	17.882	17.882	17.882	17.882	12
2023-03-03	17.928	17.981	17.928	17.981	17.981	356
2023-03-02	17.575	17.575	17.575	17.575	17.575	684
2023-02-23	18.309	18.309	18.282	18.282	18.282	1,745
2023-02-22	18.698	18.698	18.582	18.582	18.582	4,270
2023-02-21	18.787	18.787	18.787	18.787	18.787	608
2023-02-17	18.460	19.005	18.460	19.005	19.005	650
2023-02-16	18.665	18.950	18.665	18.801	18.801	1,120
2023-02-15	18.589	18.589	18.589	18.589	18.589	200
2023-02-14	18.475	18.475	18.239	18.360	18.360	179
2023-02-13	18.327	18.327	18.320	18.320	18.320	700
2023-02-10	18.498	18.618	18.498	18.618	18.618	337
2023-02-09	18.160	19.118	18.001	18.451	18.451	4,804
2023-02-08	20.685	20.685	20.505	20.505	20.505	1,255
2023-02-07	20.521	20.700	20.521	20.700	20.700	300
2023-02-06	20.567	20.567	20.567	20.567	20.567	102
2023-02-03	21.448	21.448	21.421	21.422	21.422	602
2023-02-02	21.430	21.510	21.430	21.490	21.490	60
2023-02-01	20.640	20.673	20.615	20.673	20.673	547
2023-01-31	20.555	20.565	20.410	20.410	20.410	1,823
2023-01-26	20.105	20.105	20.105	20.105	20.105	50
2023-01-24	20.162	20.162	20.162	20.162	20.162	300
2023-01-20	19.730	19.730	19.730	19.730	19.730	200
2023-01-19	19.141	19.141	19.141	19.141	19.141	100
2023-01-18	19.889	19.889	19.550	19.550	19.550	205
2023-01-17	20.120	20.120	20.015	20.015	20.015	400
2023-01-13	20.075	20.075	20.045	20.045	20.045	136
2023-01-12	20.050	20.050	20.050	20.050	20.050	100
2023-01-09	19.751	19.751	19.635	19.635	19.635	472
2023-01-06	19.595	20.205	19.595	20.205	20.205	516
2023-01-05	18.375	19.442	18.375	19.225	19.225	9,474
2023-01-04	18.115	18.328	18.115	18.328	18.328	704
2022-12-30	18.035	18.035	18.035	18.035	18.035	100
2022-12-29	17.087	17.718	17.087	17.661	17.661	555
2022-12-28	17.102	17.105	17.102	17.105	17.105	192
2022-12-23	16.785	16.785	16.785	16.785	16.785	100
2022-12-22	16.285	16.300	16.285	16.298	16.298	683
2022-12-21	16.670	16.739	16.670	16.739	16.739	182
2022-12-19	16.509	16.509	16.345	16.345	16.345	214
2022-12-16	16.950	16.950	16.642	16.848	16.848	23
2022-12-15	16.892	16.892	16.892	16.892	16.892	61
2022-12-14	17.088	17.247	17.088	17.206	17.206	300
2022-12-09	17.220	17.455	17.220	17.455	17.455	551
2022-12-08	17.322	17.322	17.322	17.322	17.322	50
2022-12-07	17.690	17.690	17.690	17.690	17.690	100
2022-12-02	18.315	18.315	18.315	18.315	18.315	127
2022-12-01	18.250	18.577	18.250	18.472	18.472	433
2022-11-30	18.010	18.010	17.632	17.632	17.632	201
2022-11-29	17.965	18.020	17.961	18.020	18.020	3,708
2022-11-28	17.820	18.095	17.820	18.025	18.025	90
2022-11-25	18.040	18.110	17.999	18.004	18.004	268
2022-11-23	18.015	18.015	18.015	18.015	18.015	100
2022-11-22	16.940	17.699	16.940	17.665	17.665	630
2022-11-21	16.882	16.882	16.710	16.830	16.830	406
2022-11-18	17.330	17.330	17.010	17.010	17.010	294
2022-11-17	16.930	16.946	16.930	16.946	16.946	595
2022-11-16	17.115	17.115	17.020	17.020	17.020	312
2022-11-15	17.250	17.545	17.250	17.410	17.410	2,031
2022-11-14	17.020	17.080	17.020	17.038	17.038	142

← NewerPage 16 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.