Mattel Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.440	22.700	22.440	22.700	22.700	1
2022-08-03	23.140	23.140	22.550	22.740	22.740	80
2022-08-02	23.140	23.140	23.140	23.140	23.140	1
2022-08-01	23.079	23.200	23.079	23.165	23.165	33
2022-07-28	22.980	22.980	22.900	22.950	22.950	212
2022-07-27	22.129	22.300	22.129	22.300	22.300	1
2022-07-26	21.750	22.341	21.750	22.341	22.341	250
2022-07-25	22.375	22.410	21.930	22.135	22.135	3,810
2022-07-22	23.570	23.639	23.010	23.010	23.010	644
2022-07-21	23.650	24.065	23.335	24.065	24.065	3,560
2022-07-20	23.065	23.215	23.040	23.179	23.179	3,172
2022-07-19	22.462	22.760	22.462	22.674	22.674	1,340
2022-07-18	21.960	21.960	21.670	21.670	21.670	1
2022-07-15	21.780	21.780	20.975	21.535	21.535	221
2022-07-14	21.820	21.820	21.600	21.600	21.600	1
2022-07-12	22.315	22.636	22.315	22.500	22.500	1,117
2022-07-11	23.870	23.870	22.800	22.807	22.807	2,667
2022-07-06	22.650	22.650	22.130	22.130	22.130	321
2022-07-05	21.520	22.500	21.520	22.500	22.500	251
2022-07-01	22.270	22.270	21.558	21.558	21.558	302
2022-06-30	22.632	22.710	22.510	22.695	22.695	330
2022-06-29	23.170	23.170	22.760	22.760	22.760	755
2022-06-28	23.510	23.530	23.445	23.465	23.465	493
2022-06-27	23.685	23.750	23.680	23.750	23.750	34
2022-06-24	22.770	23.315	22.770	23.315	23.315	144
2022-06-23	22.350	22.438	22.270	22.438	22.438	108
2022-06-22	22.480	22.505	22.480	22.505	22.505	93
2022-06-21	22.008	22.940	22.008	22.880	22.880	1,590
2022-06-17	21.510	21.700	21.510	21.535	21.535	201
2022-06-16	21.495	21.630	21.495	21.540	21.540	273
2022-06-14	22.140	22.490	22.060	22.190	22.190	1
2022-06-13	22.810	22.810	22.000	22.168	22.168	10
2022-06-10	23.520	23.550	23.320	23.320	23.320	201
2022-06-09	24.120	24.155	23.930	24.095	24.095	1,060
2022-06-08	24.250	24.250	24.250	24.250	24.250	15
2022-06-07	24.237	24.465	24.237	24.465	24.465	799
2022-06-06	25.090	25.090	25.000	25.000	25.000	1
2022-06-01	25.460	25.460	24.365	24.392	24.392	270
2022-05-31	24.430	25.100	24.430	24.865	24.865	852
2022-05-27	24.480	24.919	24.151	24.640	24.640	1,018
2022-05-26	22.702	24.078	22.700	23.985	23.985	2,003
2022-05-25	21.330	22.641	21.330	22.635	22.635	511
2022-05-24	22.430	22.430	21.380	21.392	21.392	3,717
2022-05-23	23.135	23.625	23.135	23.205	23.205	1,259
2022-05-20	23.650	23.650	22.215	22.288	22.288	4,425
2022-05-19	24.270	24.270	23.400	23.585	23.585	2,845
2022-05-18	25.685	25.685	24.790	24.790	24.790	1,453
2022-05-17	26.105	26.105	25.623	25.940	25.940	1,881
2022-05-16	26.090	26.150	25.661	25.915	25.915	2,534
2022-05-13	25.630	26.565	25.580	26.276	26.276	10,155
2022-05-12	24.570	25.290	24.570	24.690	24.690	2,187
2022-05-11	25.077	25.605	24.801	24.801	24.801	722
2022-05-10	25.600	25.600	24.830	24.977	24.977	101
2022-05-09	25.572	25.948	25.248	25.260	25.260	1,194
2022-05-06	26.350	26.360	25.663	25.885	25.885	3,643
2022-05-05	26.610	26.625	26.440	26.440	26.440	132
2022-05-04	26.130	26.732	26.130	26.380	26.380	2,453
2022-05-03	25.125	25.595	24.762	25.595	25.595	1,451
2022-04-29	24.435	24.805	24.390	24.805	24.805	307
2022-04-28	24.180	24.879	24.170	24.879	24.879	5,809

← NewerPage 18 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.