Mattel Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	24.635	24.990	24.102	24.625	24.625	6,192
2022-04-22	22.840	22.840	22.612	22.650	22.650	400
2022-04-21	23.480	23.535	23.250	23.250	23.250	22
2022-04-20	23.525	23.525	23.210	23.210	23.210	32
2022-04-19	22.855	23.150	22.855	23.150	23.150	190
2022-04-14	22.320	22.365	22.270	22.270	22.270	72
2022-04-12	22.150	22.150	22.150	22.150	22.150	14
2022-04-11	21.630	22.065	21.630	22.065	22.065	71
2022-04-08	21.950	22.330	21.945	22.330	22.330	111
2022-04-07	21.940	21.940	21.744	21.744	21.744	22
2022-04-06	22.205	22.205	21.932	21.940	21.940	210
2022-04-05	22.950	22.950	22.925	22.925	22.925	20
2022-04-04	22.400	22.830	22.400	22.830	22.830	148
2022-04-01	22.260	22.260	22.145	22.185	22.185	319
2022-03-31	22.551	22.551	22.520	22.520	22.520	15
2022-03-30	23.550	23.550	23.510	23.510	23.510	1
2022-03-29	23.402	23.402	23.230	23.390	23.390	176
2022-03-28	22.565	22.565	22.308	22.390	22.390	1,155
2022-03-25	23.190	23.190	22.780	22.780	22.780	1
2022-03-23	23.845	23.845	23.381	23.382	23.382	531
2022-03-22	24.105	24.108	24.105	24.108	24.108	124
2022-03-21	23.845	23.845	23.515	23.515	23.515	175
2022-03-17	23.000	23.400	23.000	23.335	23.335	11
2022-03-16	23.604	23.605	23.385	23.385	23.385	9,443
2022-03-15	22.300	22.330	22.300	22.325	22.325	2,474
2022-03-14	22.380	22.795	22.332	22.332	22.332	1,192
2022-03-11	23.040	23.190	22.560	22.560	22.560	338
2022-03-10	23.440	23.470	23.440	23.470	23.470	1
2022-03-09	23.270	23.710	23.270	23.710	23.710	1,022
2022-03-08	22.868	23.320	22.810	22.818	22.818	742
2022-03-07	24.040	24.250	23.123	23.123	23.123	785
2022-03-04	25.000	25.000	24.170	24.345	24.345	364
2022-03-03	25.560	25.560	24.995	24.995	24.995	410
2022-03-02	24.540	25.320	24.540	25.320	25.320	26
2022-03-01	25.035	25.140	24.500	24.500	24.500	3,214
2022-02-28	25.100	25.332	25.022	25.180	25.180	3,965
2022-02-25	24.970	25.310	24.970	25.310	25.310	402
2022-02-24	23.760	24.410	23.760	24.010	24.010	491
2022-02-23	24.614	24.614	24.142	24.142	24.142	1,753
2022-02-22	24.462	25.015	24.405	24.405	24.405	1,099
2022-02-18	25.005	25.005	24.730	24.745	24.745	452
2022-02-17	25.550	25.635	24.782	24.782	24.782	1,242
2022-02-16	24.986	25.499	24.986	25.370	25.370	559
2022-02-15	24.670	25.150	24.670	25.075	25.075	601
2022-02-14	24.170	24.568	24.060	24.175	24.175	761
2022-02-11	24.300	24.895	24.175	24.270	24.270	1,287
2022-02-10	23.328	25.230	23.328	24.560	24.560	11,193
2022-02-09	22.260	22.665	22.130	22.665	22.665	407
2022-02-08	21.480	21.750	21.345	21.750	21.750	327
2022-02-07	21.250	21.440	21.240	21.440	21.440	78
2022-02-04	21.260	21.269	21.260	21.269	21.269	35
2022-02-03	21.350	21.680	21.350	21.520	21.520	1,202
2022-02-02	21.470	21.515	21.470	21.515	21.515	370
2022-02-01	20.930	21.230	20.830	21.218	21.218	9
2022-01-31	20.690	21.019	20.678	20.678	20.678	333
2022-01-28	19.900	20.000	19.900	19.985	19.985	291
2022-01-27	20.208	20.208	19.610	19.610	19.610	100
2022-01-26	21.190	21.640	21.019	21.019	21.019	8,250
2022-01-24	19.970	19.970	19.458	19.605	19.605	266
2022-01-21	21.480	21.480	20.370	20.370	20.370	155

← NewerPage 19 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.