Mattel Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	19.410	19.410	19.201	19.201	19.201	166
2025-05-27	19.010	19.418	18.949	19.418	19.418	1,925
2025-05-23	18.900	19.124	18.900	19.121	19.121	36
2025-05-22	19.240	19.390	19.240	19.390	19.390	429
2025-05-21	19.522	19.649	19.470	19.500	19.500	947
2025-05-20	19.979	19.979	19.931	19.931	19.931	260
2025-05-19	19.785	20.230	19.770	20.140	20.140	145
2025-05-16	20.174	20.174	20.020	20.109	20.109	338
2025-05-15	19.880	20.150	19.840	20.000	20.000	2,484
2025-05-14	19.580	19.749	19.505	19.705	19.705	2,401
2025-05-13	19.100	19.621	19.030	19.621	19.621	3,486
2025-05-12	18.425	19.045	18.425	19.011	19.011	3,102
2025-05-09	17.380	17.380	17.270	17.329	17.329	306
2025-05-08	17.691	17.691	16.560	17.205	17.205	3,293
2025-05-07	16.960	17.385	16.750	17.355	17.355	2,455
2025-05-06	15.750	16.879	15.750	16.689	16.689	2,403
2025-05-02	16.150	16.273	16.020	16.220	16.220	1,879
2025-05-01	16.200	16.200	15.800	15.930	15.930	1,014
2025-04-30	15.610	15.710	15.406	15.710	15.710	64
2025-04-29	15.800	15.879	15.628	15.879	15.879	342
2025-04-28	15.750	15.966	15.675	15.675	15.675	2,531
2025-04-25	15.850	15.860	15.620	15.671	15.671	1,130
2025-04-24	15.400	15.810	15.400	15.790	15.790	1,121
2025-04-23	14.850	15.805	14.850	15.329	15.329	8,216
2025-04-22	14.780	14.789	14.600	14.715	14.715	1,199
2025-04-17	14.620	14.780	14.569	14.775	14.775	77
2025-04-16	15.020	15.020	14.779	14.780	14.780	387
2025-04-15	15.160	15.335	14.820	14.820	14.820	1,175
2025-04-14	15.360	15.420	14.830	15.185	15.185	773
2025-04-11	14.510	14.770	14.000	14.635	14.635	918
2025-04-10	15.150	15.150	14.350	14.605	14.605	3,093
2025-04-09	14.390	15.680	14.220	15.515	15.515	5,305
2025-04-08	16.385	16.440	14.991	15.060	15.060	703
2025-04-07	15.970	16.915	15.664	15.869	15.869	535
2025-04-04	16.000	16.451	15.660	16.329	16.329	917
2025-04-03	18.605	18.605	16.979	17.000	17.000	2,477
2025-04-02	19.300	19.559	19.230	19.551	19.551	81
2025-04-01	19.420	19.619	19.390	19.569	19.569	26
2025-03-31	19.130	19.491	19.106	19.185	19.185	342
2025-03-28	19.441	19.461	19.220	19.220	19.220	248
2025-03-27	19.710	19.840	19.659	19.659	19.659	160
2025-03-26	19.770	19.890	19.745	19.761	19.761	7,065
2025-03-25	20.220	20.234	19.880	19.880	19.880	192
2025-03-24	19.950	20.199	19.900	20.091	20.091	14
2025-03-21	19.861	20.025	19.861	19.990	19.990	32
2025-03-20	19.880	20.100	19.880	20.020	20.020	36
2025-03-19	20.040	20.165	19.875	20.165	20.165	3,130
2025-03-18	20.130	20.280	19.980	19.980	19.980	6,572
2025-03-17	19.620	20.000	19.600	19.780	19.780	56
2025-03-14	19.770	19.911	19.735	19.735	19.735	244
2025-03-13	20.520	20.520	19.850	19.860	19.860	2,877
2025-03-12	20.345	20.739	20.345	20.640	20.640	1,086
2025-03-11	20.730	20.751	20.452	20.751	20.751	894
2025-03-10	20.980	21.265	20.810	21.050	21.050	1,629
2025-03-07	20.563	20.760	20.490	20.530	20.530	123
2025-03-06	20.380	20.736	20.290	20.545	20.545	392
2025-03-05	20.450	20.600	20.120	20.451	20.451	146
2025-03-04	20.765	20.765	20.272	20.475	20.475	1,381
2025-03-03	21.400	21.450	21.025	21.031	21.031	355
2025-02-28	21.250	21.299	21.205	21.210	21.210	94

← NewerPage 7 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.