Mattel Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	14.800	15.400	14.590	15.164	15.164	5,835
2026-05-05	14.920	14.932	14.587	14.780	14.780	1,450
2026-05-04	14.870	15.060	14.670	14.735	14.735	242
2026-05-01	15.180	15.315	14.710	14.830	14.830	2,187
2026-04-30	15.360	15.360	14.340	14.700	14.700	20,844
2026-04-29	15.000	15.190	14.750	14.940	14.940	20,081
2026-04-28	14.650	14.940	14.550	14.770	14.770	1,202
2026-04-27	14.590	14.895	14.500	14.820	14.820	1,164
2026-04-24	14.830	14.960	14.640	14.710	14.710	8,319
2026-04-23	15.150	15.401	14.800	14.810	14.810	10,935
2026-04-22	15.100	15.191	14.970	15.150	15.150	2,032
2026-04-21	15.000	15.240	14.840	14.860	14.860	6,449
2026-04-20	15.000	15.200	14.990	15.010	15.010	1,303
2026-04-17	15.300	15.450	14.850	15.340	15.340	1,102
2026-04-16	14.920	15.090	14.600	15.010	15.010	1,340
2026-04-15	14.630	14.770	14.490	14.770	14.770	756
2026-04-14	14.700	14.830	14.480	14.610	14.610	1,543
2026-04-13	14.590	14.590	14.300	14.440	14.440	8,692
2026-04-10	14.730	14.870	14.500	14.620	14.620	7,474
2026-04-09	14.270	14.641	14.190	14.630	14.630	7,019
2026-04-08	14.850	15.090	14.570	14.570	14.570	6,001
2026-04-07	14.500	14.615	14.380	14.540	14.540	2,920
2026-04-02	14.140	14.530	14.140	14.350	14.350	2,431
2026-04-01	14.690	14.710	14.340	14.560	14.560	1,785
2026-03-31	14.370	14.530	14.200	14.399	14.399	4,734
2026-03-30	14.540	14.540	14.120	14.239	14.239	11,229
2026-03-27	14.730	14.730	14.270	14.318	14.318	14,080
2026-03-26	14.710	15.210	14.580	14.580	14.580	1,053
2026-03-25	15.170	15.340	14.610	14.840	14.840	8,480
2026-03-24	15.170	15.203	14.830	15.090	15.090	2,179
2026-03-23	14.770	15.430	14.610	15.201	15.201	6,750
2026-03-20	15.090	15.180	14.780	14.949	14.949	3,991
2026-03-19	14.930	15.100	14.800	15.090	15.090	2,430
2026-03-18	15.700	15.760	15.050	15.050	15.050	9,382
2026-03-17	15.770	15.990	15.675	15.750	15.750	6,244
2026-03-16	16.400	16.400	15.800	15.800	15.800	1,735
2026-03-13	16.110	16.380	15.960	16.010	16.010	2,881
2026-03-12	16.300	16.310	15.800	16.140	16.140	2,783
2026-03-11	16.370	16.370	16.010	16.199	16.199	808
2026-03-10	15.950	16.210	15.700	16.021	16.021	2,317
2026-03-09	15.730	15.840	15.370	15.780	15.780	1,490
2026-03-06	16.000	16.120	15.550	15.917	15.917	1,784
2026-03-05	15.840	16.210	15.670	15.930	15.930	1,199,806
2026-03-04	16.160	16.450	15.850	15.870	15.870	1,424
2026-03-03	16.100	16.360	15.750	16.300	16.300	1,428
2026-03-02	16.840	16.940	16.250	16.361	16.361	5,464
2026-02-27	16.930	17.120	16.630	16.820	16.820	6,470
2026-02-26	16.860	17.305	16.860	17.105	17.105	9,119
2026-02-25	17.610	17.610	16.880	16.940	16.940	8,040
2026-02-24	17.040	17.530	16.860	17.520	17.520	8,001
2026-02-23	17.260	17.520	17.110	17.279	17.279	12,145
2026-02-20	17.400	18.190	17.000	17.625	17.625	25,468
2026-02-19	17.330	17.510	17.139	17.190	17.190	7,813
2026-02-18	16.820	17.510	16.700	17.240	17.240	14,954
2026-02-17	16.520	17.260	16.240	17.249	17.249	38,932
2026-02-16	16.550	16.550	16.550	16.550	16.550	0
2026-02-13	15.700	16.750	15.600	16.550	16.550	27,952
2026-02-12	15.830	16.200	14.750	15.590	15.590	60,758
2026-02-11	14.650	16.450	14.290	15.930	15.930	276,836
2026-02-10	21.780	22.440	21.400	21.730	21.730	10,803

← NewerPage 3 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.