Mattel Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.800	16.860	16.550	16.575	16.575	11,969
2026-10-22	16.770	17.060	16.600	16.860	16.860	518
2026-10-21	17.170	17.170	16.582	16.840	16.840	6,104
2026-10-20	16.800	17.250	16.750	17.020	17.020	3,402
2026-10-19	17.140	17.280	16.576	16.970	16.970	22,419
2026-10-16	17.200	17.500	17.000	17.060	17.060	17,539
2026-10-15	16.450	17.420	16.450	17.380	17.380	20,662
2026-10-14	16.740	16.806	16.440	16.530	16.530	35,262
2026-10-13	16.710	16.980	16.700	16.820	16.820	4,925
2026-10-12	16.590	17.080	16.590	16.900	16.900	2,297
2026-10-09	16.720	17.140	16.493	16.730	16.730	97,380
2026-10-08	16.480	16.830	16.250	16.660	16.660	7,762
2026-10-07	15.870	16.690	15.870	16.320	16.320	22,087
2026-10-06	16.150	16.200	15.610	16.050	16.050	11,145
2026-10-05	15.370	15.370	14.920	15.290	15.290	20,656
2026-10-02	14.100	15.490	14.100	14.930	14.930	32,581
2026-10-01	12.850	14.510	12.400	14.510	14.510	11,375
2026-09-30	13.350	13.350	12.460	12.780	12.780	93,922
2026-09-29	13.335	13.470	13.150	13.240	13.240	1,092
2026-09-28	13.340	13.890	13.130	13.330	13.330	10,276
2026-09-25	13.220	13.300	13.045	13.300	13.300	1,059
2026-09-24	13.150	13.200	12.910	12.970	12.970	721
2026-09-23	13.280	13.400	13.050	13.200	13.200	214

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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.