Mattel Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	17.580	17.771	17.450	17.771	17.771	375
2025-08-19	17.980	18.130	17.825	17.825	17.825	350
2025-08-18	18.200	18.220	17.925	18.025	18.025	634
2025-08-15	18.350	18.356	18.141	18.141	18.141	1,536
2025-08-14	18.040	18.171	18.040	18.169	18.169	1,084
2025-08-13	18.000	18.250	18.000	18.049	18.049	2,994
2025-08-12	17.500	17.740	17.500	17.720	17.720	464
2025-08-11	17.130	17.351	17.130	17.351	17.351	4,551
2025-08-08	17.330	17.355	17.155	17.190	17.190	2,033
2025-08-07	17.410	17.410	17.129	17.365	17.365	754
2025-08-06	17.140	17.380	17.140	17.290	17.290	426
2025-08-05	17.140	17.140	16.965	17.030	17.030	161
2025-08-04	16.990	17.140	16.901	17.140	17.140	2,570
2025-08-01	16.910	17.049	16.780	16.780	16.780	1,222
2025-07-31	17.120	17.150	16.900	16.919	16.919	552
2025-07-30	17.375	17.469	17.185	17.310	17.310	1,479
2025-07-29	17.680	17.680	17.350	17.369	17.369	2,487
2025-07-28	17.458	17.769	17.295	17.601	17.601	5,804
2025-07-25	17.210	17.375	16.880	17.229	17.229	9,701
2025-07-24	19.420	19.420	17.105	17.105	17.105	14,327
2025-07-23	20.150	20.315	19.700	20.315	20.315	3,492
2025-07-22	19.950	20.040	19.950	20.040	20.040	15
2025-07-21	19.430	19.715	19.390	19.631	19.631	1,858
2025-07-18	19.530	19.660	19.231	19.239	19.239	26
2025-07-17	19.612	19.665	19.600	19.665	19.665	125
2025-07-16	19.530	19.530	19.410	19.465	19.465	26
2025-07-15	19.940	20.000	19.705	19.759	19.759	783
2025-07-14	19.970	20.070	19.772	19.772	19.772	328
2025-07-11	20.130	20.150	19.841	19.841	19.841	162
2025-07-10	20.090	20.390	20.090	20.298	20.298	805
2025-07-09	20.250	20.250	19.961	20.075	20.075	2,512
2025-07-08	20.000	20.139	19.970	20.139	20.139	119
2025-07-07	20.270	20.400	20.159	20.159	20.159	4,278
2025-07-04	20.421	20.421	20.421	20.421	20.421	0
2025-07-03	20.470	20.470	20.359	20.421	20.421	173
2025-07-02	20.300	20.389	20.102	20.369	20.369	1,904
2025-07-01	19.730	20.261	19.730	20.145	20.145	2,645
2025-06-30	19.770	19.819	19.671	19.681	19.681	809
2025-06-27	19.600	19.759	19.552	19.745	19.745	412
2025-06-26	19.220	19.329	19.160	19.275	19.275	68
2025-06-25	19.480	19.480	19.120	19.270	19.270	236
2025-06-24	19.210	19.380	19.190	19.305	19.305	4,809
2025-06-23	18.850	18.930	18.780	18.835	18.835	124
2025-06-20	19.070	19.180	18.792	18.800	18.800	167
2025-06-19	19.151	19.151	19.151	19.151	19.151	0
2025-06-18	18.850	19.191	18.850	19.151	19.151	102
2025-06-17	19.230	19.230	18.771	18.771	18.771	146
2025-06-16	19.270	19.270	19.021	19.215	19.215	342
2025-06-13	19.052	19.224	19.020	19.020	19.020	363
2025-06-12	19.190	19.465	19.150	19.271	19.271	977
2025-06-11	19.380	19.465	19.350	19.465	19.465	1,513
2025-06-10	19.060	19.315	19.060	19.219	19.219	809
2025-06-09	18.930	19.201	18.930	19.201	19.201	373
2025-06-06	18.630	18.870	18.630	18.755	18.755	216
2025-06-05	18.620	18.819	18.580	18.760	18.760	75
2025-06-04	18.730	18.780	18.630	18.780	18.780	379
2025-06-03	18.393	18.840	18.393	18.795	18.795	1,824
2025-06-02	18.890	18.930	18.395	18.465	18.465	496
2025-05-30	19.320	19.320	18.865	18.969	18.969	12,414
2025-05-29	19.040	19.321	19.035	19.319	19.319	683

← NewerPage 6 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.