Mattel Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 18.850 | 18.963 | 18.448 | 18.520 | 18.520 | 1,752 |
| 2024-11-25 | 18.975 | 19.405 | 18.920 | 19.305 | 19.305 | 4,885 |
| 2024-11-22 | 18.550 | 18.579 | 18.461 | 18.545 | 18.545 | 346 |
| 2024-11-21 | 18.370 | 18.550 | 18.330 | 18.330 | 18.330 | 355 |
| 2024-11-20 | 18.163 | 18.409 | 18.160 | 18.369 | 18.369 | 1,570 |
| 2024-11-19 | 18.250 | 18.360 | 17.999 | 18.360 | 18.360 | 490 |
| 2024-11-18 | 18.620 | 18.720 | 18.470 | 18.559 | 18.559 | 363 |
| 2024-11-15 | 19.020 | 19.157 | 18.950 | 18.990 | 18.990 | 1,082 |
| 2024-11-14 | 18.780 | 19.180 | 18.780 | 19.010 | 19.010 | 632 |
| 2024-11-13 | 18.970 | 19.152 | 18.910 | 18.996 | 18.996 | 1,098 |
| 2024-11-12 | 19.335 | 19.370 | 18.829 | 18.979 | 18.979 | 1,069 |
| 2024-11-11 | 19.610 | 19.670 | 19.501 | 19.570 | 19.570 | 254 |
| 2024-11-08 | 19.295 | 19.901 | 19.295 | 19.901 | 19.901 | 670 |
| 2024-11-07 | 18.970 | 19.444 | 18.970 | 19.444 | 19.444 | 580 |
| 2024-11-06 | 20.350 | 20.423 | 18.715 | 18.841 | 18.841 | 4,974 |
| 2024-11-05 | 19.940 | 20.159 | 19.850 | 20.159 | 20.159 | 953 |
| 2024-11-04 | 19.900 | 20.251 | 19.900 | 20.035 | 20.035 | 458 |
| 2024-11-01 | 20.395 | 20.500 | 19.850 | 19.960 | 19.960 | 261 |
| 2024-10-31 | 20.400 | 20.500 | 20.220 | 20.470 | 20.470 | 438 |
| 2024-10-30 | 19.810 | 20.410 | 19.810 | 20.385 | 20.385 | 1,231 |
| 2024-10-29 | 19.690 | 20.045 | 19.540 | 19.985 | 19.985 | 4,236 |
| 2024-10-28 | 19.080 | 19.680 | 19.050 | 19.625 | 19.625 | 1,128 |
| 2024-10-25 | 19.010 | 19.280 | 18.690 | 18.994 | 18.994 | 1,208 |
| 2024-10-24 | 18.420 | 18.730 | 17.916 | 18.543 | 18.543 | 3,819 |
| 2024-10-23 | 17.940 | 18.048 | 17.769 | 17.769 | 17.769 | 1,381 |
| 2024-10-22 | 18.360 | 18.370 | 18.159 | 18.300 | 18.300 | 3,066 |
| 2024-10-21 | 18.990 | 19.055 | 18.500 | 18.500 | 18.500 | 1,087 |
| 2024-10-18 | 18.610 | 18.810 | 18.610 | 18.810 | 18.810 | 74 |
| 2024-10-17 | 18.730 | 18.730 | 18.560 | 18.629 | 18.629 | 508 |
| 2024-10-16 | 18.680 | 18.801 | 18.660 | 18.671 | 18.671 | 142 |
| 2024-10-15 | 18.900 | 19.070 | 18.789 | 18.789 | 18.789 | 598 |
| 2024-10-14 | 18.950 | 19.180 | 18.590 | 18.820 | 18.820 | 2,502 |
| 2024-10-11 | 19.332 | 19.420 | 19.205 | 19.304 | 19.304 | 216 |
| 2024-10-10 | 19.290 | 19.325 | 19.130 | 19.325 | 19.325 | 3,237 |
| 2024-10-09 | 19.270 | 19.300 | 19.190 | 19.255 | 19.255 | 281 |
| 2024-10-08 | 19.320 | 19.390 | 18.940 | 19.350 | 19.350 | 3,755 |
| 2024-10-07 | 19.210 | 19.220 | 19.075 | 19.170 | 19.170 | 924 |
| 2024-10-04 | 19.260 | 19.350 | 19.160 | 19.160 | 19.160 | 532 |
| 2024-10-03 | 18.965 | 18.965 | 18.880 | 18.960 | 18.960 | 4,952 |
| 2024-10-02 | 18.720 | 19.065 | 18.720 | 19.065 | 19.065 | 24 |
| 2024-10-01 | 19.070 | 19.100 | 18.970 | 19.100 | 19.100 | 49 |
| 2024-09-30 | 18.950 | 19.070 | 18.870 | 19.010 | 19.010 | 497 |
| 2024-09-27 | 19.110 | 19.259 | 18.901 | 19.130 | 19.130 | 77 |
| 2024-09-26 | 19.000 | 19.110 | 18.980 | 19.050 | 19.050 | 408 |
| 2024-09-25 | 19.210 | 19.223 | 18.761 | 18.815 | 18.815 | 136 |
| 2024-09-24 | 19.290 | 19.321 | 19.160 | 19.160 | 19.160 | 1,167 |
| 2024-09-23 | 19.370 | 19.370 | 19.055 | 19.260 | 19.260 | 529 |
| 2024-09-20 | 19.300 | 19.360 | 19.000 | 19.121 | 19.121 | 860 |
| 2024-09-19 | 19.750 | 19.800 | 19.350 | 19.610 | 19.610 | 1,254 |
| 2024-09-18 | 19.310 | 19.461 | 19.240 | 19.461 | 19.461 | 219 |
| 2024-09-17 | 19.100 | 19.300 | 19.060 | 19.071 | 19.071 | 118 |
| 2024-09-16 | 19.240 | 19.240 | 19.001 | 19.040 | 19.040 | 126 |
| 2024-09-13 | 18.590 | 18.960 | 18.470 | 18.920 | 18.920 | 552 |
| 2024-09-12 | 18.320 | 18.500 | 18.230 | 18.500 | 18.500 | 9 |
| 2024-09-11 | 18.850 | 18.850 | 18.081 | 18.081 | 18.081 | 43 |
| 2024-09-10 | 18.990 | 18.990 | 18.610 | 18.620 | 18.620 | 305 |
| 2024-09-09 | 18.430 | 18.810 | 18.210 | 18.810 | 18.810 | 1,815 |
| 2024-09-06 | 18.803 | 18.803 | 18.441 | 18.441 | 18.441 | 25 |
| 2024-09-05 | 18.790 | 18.790 | 18.580 | 18.580 | 18.580 | 299 |
| 2024-09-04 | 18.620 | 18.800 | 18.531 | 18.725 | 18.725 | 618 |
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.