Mattel Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	22.495	22.495	22.320	22.320	22.320	3
2022-01-18	22.150	22.305	22.120	22.305	22.305	68
2022-01-14	22.680	22.680	22.300	22.300	22.300	2,537
2022-01-13	22.835	23.010	22.610	22.890	22.890	1,215
2022-01-12	22.000	22.000	21.842	21.868	21.868	81
2022-01-11	21.870	21.870	21.696	21.830	21.830	16
2022-01-10	22.060	22.060	21.610	21.660	21.660	302
2022-01-06	22.110	22.280	22.110	22.280	22.280	51
2022-01-05	22.230	22.700	22.230	22.700	22.700	73
2022-01-04	22.090	22.390	21.745	22.330	22.330	403
2021-12-30	21.400	21.480	21.348	21.480	21.480	420
2021-12-29	20.900	21.000	20.900	20.995	20.995	183
2021-12-23	20.340	20.510	20.340	20.510	20.510	402
2021-12-22	20.340	20.400	20.340	20.400	20.400	1
2021-12-21	20.330	20.480	20.330	20.480	20.480	1
2021-12-20	20.300	20.300	19.700	19.830	19.830	238
2021-12-17	20.822	20.822	20.822	20.822	20.822	3
2021-12-16	20.800	21.218	20.800	21.108	21.108	131
2021-12-14	20.000	20.220	20.000	20.220	20.220	49
2021-12-13	21.210	21.210	20.220	20.240	20.240	306
2021-12-08	21.790	21.790	21.590	21.755	21.755	351
2021-12-07	21.520	21.950	21.520	21.825	21.825	737
2021-12-06	21.070	21.160	21.070	21.160	21.160	1,833
2021-12-03	21.715	21.715	21.120	21.210	21.210	416
2021-12-02	21.115	21.180	20.950	21.180	21.180	276
2021-12-01	21.890	21.995	21.510	21.995	21.995	20
2021-11-30	21.400	21.640	21.310	21.334	21.334	701
2021-11-29	22.010	22.130	22.000	22.000	22.000	102
2021-11-26	21.880	21.950	21.690	21.950	21.950	196
2021-11-24	22.150	22.250	22.080	22.250	22.250	51
2021-11-23	22.140	22.430	21.990	21.990	21.990	603
2021-11-22	22.690	22.730	22.360	22.360	22.360	4
2021-11-19	22.400	22.735	22.400	22.720	22.720	3,634
2021-11-18	22.320	22.870	22.320	22.870	22.870	465
2021-11-17	22.760	22.760	22.545	22.560	22.560	183,097
2021-11-16	22.950	23.075	22.950	22.980	22.980	2,655
2021-11-15	23.020	23.280	23.000	23.040	23.040	721
2021-11-12	22.750	22.750	22.730	22.730	22.730	2
2021-11-11	22.830	22.830	22.760	22.800	22.800	103
2021-11-10	22.630	22.890	22.630	22.710	22.710	353
2021-11-09	22.560	22.800	22.520	22.690	22.690	7,957
2021-11-08	22.010	22.560	21.990	22.520	22.520	841
2021-11-05	21.680	21.704	21.610	21.610	21.610	821
2021-11-04	21.500	21.670	21.480	21.480	21.480	6
2021-11-03	21.170	21.530	21.170	21.530	21.530	425
2021-11-02	21.590	21.680	21.300	21.340	21.340	65,757
2021-11-01	21.890	21.990	21.370	21.480	21.480	1,326
2021-10-29	21.400	21.550	21.290	21.550	21.550	563
2021-10-28	20.850	21.340	20.780	21.340	21.340	209
2021-10-27	20.530	20.800	20.500	20.780	20.780	11,648
2021-10-26	20.760	20.910	20.570	20.600	20.600	4
2021-10-25	20.468	20.570	19.960	20.050	20.050	18,581
2021-10-22	21.860	21.860	20.090	20.370	20.370	12,078
2021-10-21	20.205	20.400	20.205	20.400	20.400	9,435
2021-10-20	20.400	20.460	20.200	20.200	20.200	4,779
2021-10-19	20.200	20.350	20.020	20.350	20.350	2
2021-10-18	19.520	19.915	19.520	19.880	19.880	1,029
2021-10-15	19.890	19.890	19.770	19.890	19.890	3
2021-10-14	19.070	19.600	19.070	19.600	19.600	5,201

← NewerPage 20 of 20 · 1,199 trading days

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.