Mattel Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	15.490	15.490	15.000	15.145	15.145	1,975
2026-07-29	15.560	15.560	15.300	15.410	15.410	4,394
2026-07-28	14.930	15.440	14.710	15.420	15.420	8,883
2026-07-27	14.400	14.750	14.400	14.730	14.730	8,005
2026-07-24	14.350	14.440	14.100	14.250	14.250	3,601
2026-07-23	14.440	14.600	14.175	14.230	14.230	2,948
2026-07-22	14.220	14.450	14.000	14.430	14.430	121
2026-07-21	14.270	14.470	14.100	14.230	14.230	4,657
2026-07-20	14.250	14.450	14.230	14.320	14.320	389
2026-07-17	14.700	14.850	14.387	14.387	14.387	1,879
2026-07-16	14.000	14.750	14.000	14.750	14.750	7,044
2026-07-15	13.880	13.970	13.675	13.790	13.790	2,302
2026-07-14	13.890	13.890	13.420	13.465	13.465	10,875
2026-07-13	13.500	14.265	13.350	14.105	14.105	13,033
2026-07-10	13.210	13.360	13.200	13.280	13.280	291
2026-07-09	13.020	13.130	12.620	13.130	13.130	20,649
2026-07-08	13.450	13.450	12.962	13.200	13.200	3,371
2026-07-07	13.100	13.480	13.100	13.410	13.410	624
2026-07-06	13.400	13.520	12.920	13.181	13.181	10,459
2026-07-03	13.250	13.250	13.250	13.250	13.250	0
2026-07-02	13.800	13.980	13.250	13.250	13.250	9,924
2026-07-01	13.920	13.990	13.600	13.780	13.780	185
2026-06-30	13.700	13.860	13.550	13.860	13.860	1,241
2026-06-29	14.110	14.110	13.710	13.800	13.800	4,987
2026-06-26	13.800	14.220	13.800	13.910	13.910	390
2026-06-25	14.000	14.145	13.735	13.850	13.850	132
2026-06-24	13.850	14.030	13.650	13.950	13.950	603
2026-06-23	13.820	14.000	13.790	13.830	13.830	515
2026-06-22	14.000	14.040	13.800	13.920	13.920	3,023
2026-06-19	14.091	14.091	14.091	14.091	14.091	0
2026-06-18	13.720	14.329	13.700	14.091	14.091	1,750
2026-06-17	14.210	14.210	13.840	13.890	13.890	1,784
2026-06-16	14.300	14.650	14.230	14.240	14.240	62
2026-06-15	14.990	14.990	14.498	14.500	14.500	2,518
2026-06-12	14.770	14.848	14.690	14.710	14.710	1,924
2026-06-11	14.960	14.960	14.400	14.490	14.490	1,216
2026-06-10	14.530	14.690	14.230	14.670	14.670	623
2026-06-09	14.170	14.710	14.170	14.465	14.465	2,365
2026-06-08	14.230	14.319	13.950	14.300	14.300	424
2026-06-05	14.220	14.340	13.953	14.000	14.000	3,377
2026-06-04	14.440	14.680	14.040	14.060	14.060	2,678
2026-06-03	14.490	14.490	14.291	14.310	14.310	1,059
2026-06-02	14.790	14.940	14.230	14.230	14.230	11,484
2026-06-01	14.880	15.080	14.576	14.840	14.840	1,454
2026-05-29	14.840	15.080	14.830	15.080	15.080	2,113
2026-05-28	15.010	15.030	14.800	14.840	14.840	990
2026-05-27	15.190	15.350	14.940	14.940	14.940	1,210
2026-05-26	15.300	15.300	15.000	15.061	15.061	322
2026-05-22	14.950	15.150	14.780	15.070	15.070	3,696
2026-05-21	14.840	15.065	14.350	15.060	15.060	4,017
2026-05-20	14.910	15.000	14.290	14.790	14.790	12,383
2026-05-19	15.020	15.210	14.790	15.145	15.145	631
2026-05-18	15.280	15.420	15.086	15.086	15.086	1,849
2026-05-15	15.040	15.350	14.970	15.210	15.210	2,754
2026-05-14	14.760	15.190	14.760	15.170	15.170	826
2026-05-13	15.200	15.500	14.740	14.810	14.810	1,391
2026-05-12	14.900	15.414	14.900	15.360	15.360	2,621
2026-05-11	15.420	15.610	14.930	14.960	14.960	3,098
2026-05-08	15.150	15.550	15.040	15.510	15.510	4,709
2026-05-07	15.090	15.390	14.860	15.070	15.070	615

← NewerPage 2 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.