Mattel Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	21.490	21.530	21.343	21.395	21.395	363
2026-02-06	21.000	21.390	21.000	21.390	21.390	31
2026-02-05	20.990	21.390	20.890	20.890	20.890	1,995
2026-02-04	21.310	21.310	20.970	21.050	21.050	6,930
2026-02-03	21.100	21.610	21.060	21.060	21.060	344
2026-02-02	20.790	21.070	20.570	21.069	21.069	2,568
2026-01-30	20.750	20.750	20.500	20.559	20.559	75
2026-01-29	20.500	20.560	20.060	20.459	20.459	276
2026-01-28	20.470	20.470	19.970	20.287	20.287	58
2026-01-27	20.600	20.760	20.229	20.229	20.229	217
2026-01-26	20.650	20.751	20.610	20.751	20.751	215
2026-01-23	20.790	20.970	20.683	20.683	20.683	259
2026-01-22	21.110	21.110	20.920	20.963	20.963	6,039
2026-01-21	20.840	20.860	20.791	20.843	20.843	159
2026-01-20	20.560	20.844	20.519	20.591	20.591	529
2026-01-19	20.990	20.990	20.990	20.990	20.990	0
2026-01-16	21.740	21.740	20.990	20.990	20.990	255
2026-01-15	21.070	21.721	21.070	21.571	21.571	110
2026-01-14	21.600	21.780	21.000	21.000	21.000	3,304
2026-01-13	21.390	21.490	21.340	21.490	21.490	20
2026-01-12	21.340	21.531	21.070	21.529	21.529	4,976
2026-01-09	22.180	22.180	21.120	21.611	21.611	15,498
2026-01-08	21.450	22.041	21.400	22.041	22.041	711
2026-01-07	21.240	21.703	21.110	21.453	21.453	450
2026-01-06	20.570	21.000	20.390	21.000	21.000	311
2026-01-05	19.940	20.500	19.830	20.500	20.500	550
2026-01-02	20.000	20.000	19.694	19.789	19.789	117
2025-12-31	19.900	19.930	19.900	19.930	19.930	45
2025-12-30	19.950	19.950	19.910	19.949	19.949	81
2025-12-29	20.310	20.310	19.987	19.987	19.987	152
2025-12-24	19.863	19.863	19.863	19.863	19.863	0
2025-12-23	19.810	19.950	19.764	19.863	19.863	22
2025-12-22	19.895	20.190	19.725	19.749	19.749	142
2025-12-19	20.320	20.340	20.320	20.340	20.340	17
2025-12-18	20.540	20.620	20.488	20.488	20.488	574
2025-12-17	20.320	20.400	20.300	20.371	20.371	931
2025-12-16	20.335	20.410	20.270	20.350	20.350	1,048
2025-12-15	20.340	20.400	20.100	20.300	20.300	206
2025-12-12	20.950	21.000	20.401	20.401	20.401	956
2025-12-11	20.930	21.230	20.830	21.230	21.230	351
2025-12-10	20.260	20.570	20.240	20.560	20.560	49,860
2025-12-09	20.370	20.420	19.957	20.221	20.221	706
2025-12-08	21.150	21.240	20.290	20.290	20.290	497
2025-12-05	21.170	21.340	20.980	21.301	21.301	312
2025-12-04	21.100	21.260	21.100	21.260	21.260	615
2025-12-03	20.360	21.130	20.360	21.130	21.130	193
2025-12-02	20.990	21.090	20.322	20.322	20.322	1,770
2025-12-01	21.000	21.251	18.950	21.168	21.168	321
2025-11-28	21.400	21.400	21.170	21.270	21.270	446
2025-11-27	21.205	21.205	21.205	21.205	21.205	0
2025-11-26	20.750	21.449	20.600	21.205	21.205	2,442
2025-11-25	20.090	20.892	20.060	20.660	20.660	2,171
2025-11-24	19.800	20.300	19.770	20.239	20.239	2,661
2025-11-21	19.250	19.965	19.200	19.781	19.781	3,156
2025-11-20	18.930	19.310	18.715	18.865	18.865	2,848
2025-11-19	18.860	18.881	18.539	18.540	18.540	120
2025-11-18	18.920	18.920	18.380	18.789	18.789	5,267
2025-11-17	19.200	19.280	18.960	18.960	18.960	4,869
2025-11-14	19.350	19.511	19.200	19.295	19.295	11,168
2025-11-13	19.570	19.662	19.474	19.521	19.521	3,724

← NewerPage 4 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.