Mattel Inc. historical data

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

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
2026-09-22	13.150	13.300	13.050	13.270	13.270	5,216
2026-09-21	13.370	13.370	12.930	13.020	13.020	3,876
2026-09-18	13.410	13.410	13.080	13.230	13.230	2,846
2026-09-17	13.420	13.500	13.150	13.340	13.340	340
2026-09-16	13.350	13.670	13.200	13.260	13.260	1,165
2026-09-15	13.970	14.040	13.389	13.588	13.588	4,448
2026-09-14	14.060	14.200	14.030	14.110	14.110	2,354
2026-09-11	13.940	14.020	13.630	13.970	13.970	2,778
2026-09-10	13.980	14.000	13.600	13.730	13.730	4,689
2026-09-09	14.160	14.280	13.780	13.840	13.840	3,450
2026-09-08	14.540	14.630	14.080	14.180	14.180	9,014
2026-09-04	14.300	14.640	14.140	14.640	14.640	2,006
2026-09-03	14.645	14.780	14.230	14.230	14.230	3,629
2026-09-02	14.500	14.786	14.500	14.680	14.680	1,571
2026-09-01	15.150	15.150	14.650	14.650	14.650	2,868
2026-08-31	15.250	15.350	14.860	14.860	14.860	5,329
2026-08-28	15.100	15.205	14.850	15.161	15.161	4,589
2026-08-27	15.150	15.310	14.885	14.910	14.910	4,272
2026-08-26	15.050	15.570	15.050	15.165	15.165	5,640
2026-08-25	14.410	15.188	14.410	15.188	15.188	1,423
2026-08-24	14.610	14.749	14.500	14.749	14.749	215
2026-08-21	14.700	14.850	14.620	14.620	14.620	276
2026-08-20	14.435	14.650	14.370	14.580	14.580	658
2026-08-19	14.730	14.820	14.510	14.730	14.730	1,024
2026-08-18	14.500	14.900	14.500	14.572	14.572	306
2026-08-17	15.150	15.150	14.480	14.495	14.495	1,339
2026-08-14	14.780	15.120	14.780	14.969	14.969	4,221
2026-08-13	14.760	14.861	14.506	14.730	14.730	2,544
2026-08-12	14.980	15.020	14.690	14.980	14.980	731
2026-08-11	14.850	15.200	14.550	15.140	15.140	3,191
2026-08-10	14.900	15.000	14.570	14.730	14.730	260
2026-08-07	14.700	14.700	14.435	14.540	14.540	320
2026-08-06	14.570	14.750	14.215	14.650	14.650	5,986
2026-08-05	15.090	15.644	14.450	14.720	14.720	14,522
2026-08-04	15.100	15.100	14.609	14.720	14.720	5
2026-08-03	15.250	15.410	15.000	15.020	15.020	11,064
2026-07-31	15.070	15.540	15.040	15.100	15.100	387

Page 1 of 5 · 255 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.