Mattel Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	21.160	21.421	21.095	21.390	21.390	1,584
2025-02-26	21.560	21.560	21.279	21.279	21.279	227
2025-02-25	21.190	21.741	21.150	21.715	21.715	187
2025-02-24	21.340	21.340	21.042	21.312	21.312	417
2025-02-21	21.800	21.890	21.325	21.325	21.325	6,376
2025-02-20	21.880	22.000	21.851	21.951	21.951	428
2025-02-19	21.670	21.760	21.595	21.711	21.711	653
2025-02-18	21.905	22.050	21.595	21.735	21.735	6,192
2025-02-14	21.930	22.050	21.930	21.955	21.955	3,615
2025-02-13	21.790	21.990	21.711	21.990	21.990	3,087
2025-02-12	20.840	22.020	20.840	21.811	21.811	3,443
2025-02-11	21.040	21.781	21.040	21.741	21.741	8,883
2025-02-10	21.490	21.600	20.920	21.551	21.551	4,349
2025-02-07	21.390	21.561	21.200	21.465	21.465	2,605
2025-02-06	20.980	21.860	20.935	21.295	21.295	7,652
2025-02-05	19.850	21.329	19.850	20.913	20.913	42,609
2025-02-04	18.060	18.080	17.890	17.970	17.970	1,446
2025-02-03	18.008	18.136	17.738	17.765	17.765	1,481
2025-01-31	18.905	19.030	18.690	18.690	18.690	861
2025-01-30	18.850	19.160	18.810	19.160	19.160	345
2025-01-29	18.750	19.020	18.710	18.760	18.760	2,699
2025-01-28	18.570	18.680	18.360	18.531	18.531	586
2025-01-27	18.200	18.570	18.200	18.440	18.440	1,742
2025-01-24	18.075	18.185	18.050	18.111	18.111	599
2025-01-23	17.930	18.185	17.930	18.141	18.141	207
2025-01-22	18.040	18.130	18.012	18.121	18.121	2,689
2025-01-21	18.120	18.160	17.890	18.080	18.080	9,780
2025-01-17	18.010	18.038	17.868	18.038	18.038	651
2025-01-16	17.850	17.853	17.735	17.849	17.849	1,131
2025-01-15	18.390	18.390	17.830	17.841	17.841	32
2025-01-14	18.500	18.500	17.999	17.999	17.999	346
2025-01-13	18.560	18.570	18.440	18.499	18.499	1,606
2025-01-10	18.260	18.655	18.210	18.655	18.655	1,321
2025-01-08	18.110	18.363	18.020	18.191	18.191	543
2025-01-07	18.370	18.382	18.169	18.169	18.169	724
2025-01-06	18.060	18.570	18.010	18.412	18.412	5,323
2025-01-03	17.750	17.931	17.731	17.931	17.931	521
2025-01-02	17.780	17.869	17.611	17.611	17.611	361
2024-12-31	17.720	17.740	17.591	17.591	17.591	128
2024-12-30	17.830	17.894	17.590	17.631	17.631	324
2024-12-27	17.940	18.180	17.880	17.941	17.941	851
2024-12-24	17.950	17.950	17.800	17.949	17.949	251
2024-12-23	17.770	17.890	17.629	17.629	17.629	789
2024-12-20	17.661	17.750	17.590	17.750	17.750	48
2024-12-19	18.235	18.235	17.845	17.845	17.845	910
2024-12-18	18.690	18.780	18.500	18.521	18.521	205
2024-12-17	18.850	18.850	18.570	18.570	18.570	2,167
2024-12-16	18.830	19.170	18.810	18.919	18.919	71
2024-12-13	19.220	19.220	18.800	18.810	18.810	472
2024-12-12	19.110	19.300	19.007	19.300	19.300	642
2024-12-11	19.110	19.150	18.990	19.089	19.089	914
2024-12-10	19.100	19.420	19.020	19.330	19.330	1,126
2024-12-09	19.425	19.470	19.269	19.341	19.341	789
2024-12-06	19.920	19.920	19.420	19.460	19.460	1,879
2024-12-05	19.820	19.845	19.691	19.771	19.771	3,429
2024-12-04	18.710	20.201	18.639	20.110	20.110	6,950
2024-12-03	18.920	18.920	18.730	18.851	18.851	270
2024-12-02	18.920	19.100	18.825	18.959	18.959	1,211
2024-11-29	18.944	19.040	18.840	18.975	18.975	324
2024-11-27	18.794	18.873	18.637	18.680	18.680	734

← NewerPage 8 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.