Mattel Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	17.360	17.360	16.980	17.148	17.148	703
2022-11-10	17.790	17.790	17.470	17.495	17.495	101
2022-11-09	17.100	17.125	16.720	16.720	16.720	1,731
2022-11-08	17.609	17.920	17.609	17.650	17.650	53
2022-11-07	17.660	17.818	17.435	17.818	17.818	734
2022-11-04	17.900	18.029	17.525	17.525	17.525	201
2022-11-03	17.960	17.960	17.495	17.599	17.599	261
2022-11-02	18.970	18.970	18.420	18.440	18.440	387
2022-11-01	18.790	18.825	18.695	18.825	18.825	827
2022-10-31	18.715	18.889	18.715	18.889	18.889	339
2022-10-28	18.680	18.680	18.305	18.650	18.650	285
2022-10-27	19.472	19.472	18.650	18.650	18.650	103
2022-10-26	18.125	19.742	18.070	19.640	19.640	677
2022-10-25	19.705	19.740	19.705	19.740	19.740	201
2022-10-24	19.934	19.934	19.565	19.565	19.565	101
2022-10-21	19.001	19.636	19.001	19.636	19.636	27
2022-10-19	19.710	19.750	19.332	19.332	19.332	391
2022-10-18	20.330	20.330	19.631	19.840	19.840	55
2022-10-17	20.000	20.000	19.985	19.985	19.985	28
2022-10-14	20.490	20.490	20.055	20.055	20.055	7
2022-10-13	19.130	19.885	19.130	19.885	19.885	2
2022-10-11	20.056	20.199	20.056	20.199	20.199	200
2022-10-10	19.800	19.800	19.130	19.130	19.130	1
2022-10-07	19.190	19.190	19.190	19.190	19.190	1
2022-10-06	19.650	19.650	19.650	19.650	19.650	1
2022-10-05	19.055	19.655	19.055	19.649	19.649	126
2022-10-04	19.540	19.850	18.550	19.418	19.418	376
2022-09-29	18.930	18.930	18.635	18.635	18.635	162
2022-09-28	19.370	19.655	19.370	19.655	19.655	6
2022-09-27	19.820	19.820	19.820	19.820	19.820	1
2022-09-26	19.900	19.900	19.584	19.584	19.584	103
2022-09-23	19.435	19.660	19.418	19.660	19.660	901
2022-09-22	19.969	19.969	19.969	19.969	19.969	100
2022-09-20	21.535	21.535	21.235	21.235	21.235	140
2022-09-16	21.535	21.620	21.360	21.620	21.620	177
2022-09-15	23.075	23.075	23.075	23.075	23.075	1
2022-09-13	22.780	23.019	22.780	23.019	23.019	60
2022-09-12	23.790	24.003	23.660	23.660	23.660	361
2022-09-09	23.075	23.415	23.060	23.415	23.415	191
2022-09-08	22.295	22.688	22.228	22.688	22.688	480
2022-09-07	22.070	22.187	21.945	22.015	22.015	740
2022-09-06	22.160	22.160	21.595	21.830	21.830	264
2022-09-02	22.395	22.465	22.300	22.445	22.445	327
2022-09-01	21.905	21.905	21.905	21.905	21.905	146
2022-08-31	22.519	22.625	22.325	22.422	22.422	620
2022-08-30	22.760	22.760	22.412	22.412	22.412	15
2022-08-26	23.235	23.240	23.180	23.180	23.180	2
2022-08-24	23.530	23.548	23.530	23.548	23.548	20
2022-08-23	23.640	23.640	23.640	23.640	23.640	1
2022-08-22	23.590	23.590	23.590	23.590	23.590	140
2022-08-19	24.155	24.310	24.155	24.310	24.310	1,000
2022-08-18	23.870	24.165	23.870	24.165	24.165	206
2022-08-17	23.720	23.720	23.231	23.231	23.231	100
2022-08-16	23.050	23.775	23.050	23.775	23.775	787
2022-08-15	23.200	23.200	23.180	23.180	23.180	2
2022-08-11	23.240	23.240	23.240	23.240	23.240	38
2022-08-10	22.960	22.960	22.640	22.640	22.640	53
2022-08-09	22.540	22.610	22.540	22.610	22.610	1
2022-08-08	22.500	22.500	22.295	22.438	22.438	382
2022-08-05	22.639	22.640	22.600	22.600	22.600	51

← NewerPage 17 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.