Mattel Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	19.280	19.731	19.280	19.607	19.607	3,990
2025-11-11	19.270	19.360	19.150	19.310	19.310	1,258
2025-11-10	18.830	19.050	18.830	19.050	19.050	2,594
2025-11-07	18.655	18.801	18.540	18.625	18.625	76
2025-11-06	19.100	19.365	18.725	18.780	18.780	4,345
2025-11-05	18.340	19.120	18.340	19.001	19.001	1,137
2025-11-04	18.290	18.440	18.290	18.350	18.350	1,232
2025-11-03	18.440	18.492	18.160	18.430	18.430	308
2025-10-31	18.480	18.580	18.259	18.259	18.259	5,700
2025-10-30	18.790	19.080	18.635	18.635	18.635	283
2025-10-29	19.470	19.470	19.030	19.088	19.088	1,718
2025-10-28	19.380	19.380	18.801	19.205	19.205	2,200
2025-10-27	18.620	19.281	18.620	19.021	19.021	4,030
2025-10-24	19.180	19.280	18.743	18.743	18.743	2,384
2025-10-23	18.596	19.220	18.150	19.215	19.215	5,205
2025-10-22	17.930	18.855	17.001	18.255	18.255	31,778
2025-10-21	18.360	18.903	18.360	18.755	18.755	5,157
2025-10-20	18.430	18.471	18.331	18.380	18.380	195
2025-10-17	18.140	18.420	18.140	18.395	18.395	112
2025-10-16	17.870	18.069	17.870	18.069	18.069	363
2025-10-15	17.900	18.235	17.780	17.860	17.860	2,265
2025-10-14	17.220	17.945	16.955	17.941	17.941	6,443
2025-10-13	17.410	17.421	17.250	17.399	17.399	782
2025-10-10	18.160	18.200	17.135	17.170	17.170	18,948
2025-10-09	18.400	18.490	18.070	18.070	18.070	3,472
2025-10-08	18.020	18.370	17.980	18.370	18.370	1,547
2025-10-07	18.110	18.210	17.941	17.995	17.995	654
2025-10-06	18.000	18.960	17.881	18.421	18.421	3,482
2025-10-03	17.420	18.101	17.320	18.031	18.031	1,404
2025-10-02	17.171	17.310	16.991	17.169	17.169	425
2025-10-01	16.850	17.141	16.580	17.141	17.141	889
2025-09-30	16.895	16.954	16.569	16.639	16.639	10,396
2025-09-29	17.000	17.000	16.639	16.765	16.765	718
2025-09-26	16.690	16.910	16.649	16.871	16.871	1,203
2025-09-25	17.060	17.100	16.695	16.695	16.695	781
2025-09-24	17.110	17.160	16.919	16.969	16.969	1,045
2025-09-23	17.150	17.230	17.090	17.185	17.185	247
2025-09-22	17.090	17.320	17.030	17.191	17.191	1,233
2025-09-19	17.280	17.330	16.935	17.000	17.000	766
2025-09-18	17.190	17.400	17.141	17.260	17.260	976
2025-09-17	17.440	17.490	17.290	17.330	17.330	4,424
2025-09-16	17.480	17.530	17.235	17.299	17.299	1,051
2025-09-15	17.920	17.950	17.435	17.435	17.435	2,603
2025-09-12	17.980	17.980	17.780	17.831	17.831	494
2025-09-11	17.930	18.080	17.830	17.891	17.891	414
2025-09-10	18.280	18.280	17.695	17.735	17.735	1,472
2025-09-09	18.410	18.459	18.239	18.310	18.310	480
2025-09-08	18.670	18.730	18.320	18.399	18.399	638
2025-09-05	18.700	18.920	18.700	18.759	18.759	623
2025-09-04	18.175	18.461	18.160	18.461	18.461	1,117
2025-09-03	18.060	18.311	18.050	18.241	18.241	4,088
2025-09-02	18.090	18.170	17.919	17.999	17.999	868
2025-09-01	18.129	18.129	18.129	18.129	18.129	0
2025-08-29	18.400	18.410	18.129	18.129	18.129	16,316
2025-08-28	18.580	18.580	18.215	18.320	18.320	1,076
2025-08-27	18.584	18.730	18.550	18.600	18.600	330
2025-08-26	18.350	18.670	18.290	18.670	18.670	8,064
2025-08-25	18.290	18.290	18.195	18.241	18.241	278
2025-08-22	17.890	18.340	17.839	18.199	18.199	642
2025-08-21	17.510	17.640	17.500	17.640	17.640	142

← NewerPage 5 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.