Mattel, Inc. (BIT:1MAT)
Italy
· Delayed Price · Currency is EUR 18.32
+0.18 (0.96%)
At close: Dec 5, 2025
Mattel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.96% | - |
| Dec 4, 2025 | 18.47 | 18.47 | 17.78 | 18.15 | 18.15 | 1.45% | 15 |
| Dec 3, 2025 | 17.08 | 17.08 | 17.08 | 17.89 | 17.89 | 1.36% | 22 |
| Dec 2, 2025 | 18.74 | 18.74 | 18.48 | 17.65 | 17.65 | -3.50% | 32 |
| Dec 1, 2025 | 18.45 | 18.47 | 18.45 | 18.29 | 18.29 | -0.19% | 4 |
| Nov 28, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.57% | - |
| Nov 27, 2025 | 17.72 | 19.06 | 17.72 | 18.43 | 18.43 | 0.05% | 189 |
| Nov 26, 2025 | 18.00 | 18.00 | 18.00 | 18.42 | 18.42 | 2.85% | 130 |
| Nov 25, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 2.37% | - |
| Nov 24, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 2.46% | - |
| Nov 21, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 3.36% | - |
| Nov 20, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 2.26% | - |
| Nov 19, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.56% | - |
| Nov 18, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -1.77% | - |
| Nov 17, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -2.50% | - |
| Nov 14, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.59% | - |
| Nov 13, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.85% | - |
| Nov 12, 2025 | 16.31 | 16.31 | 16.31 | 17.02 | 17.02 | 2.62% | 70 |
| Nov 11, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 1.22% | - |
| Nov 10, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 1.87% | - |
| Nov 7, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -1.41% | - |
| Nov 6, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 1.78% | - |
| Nov 5, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.12% | - |
| Nov 4, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.31% | - |
| Nov 3, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.13% | - |
| Oct 31, 2025 | 16.00 | 16.00 | 16.00 | 15.88 | 15.88 | -3.47% | 75 |
| Oct 30, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.96% | - |
| Oct 29, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 1.31% | - |
| Oct 28, 2025 | 15.89 | 15.89 | 15.89 | 16.39 | 16.39 | 0.43% | 5 |
| Oct 27, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.93% | - |
| Oct 24, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.46% | - |
| Oct 23, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.47% | - |
| Oct 22, 2025 | 15.61 | 15.72 | 15.40 | 16.01 | 16.01 | -1.02% | 3,470 |
| Oct 21, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 2.83% | - |
| Oct 20, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.45% | - |
| Oct 17, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 1.23% | - |
| Oct 16, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.23% | - |
| Oct 15, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1.65% | - |
| Oct 14, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.10% | - |
| Oct 13, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.20% | - |
| Oct 10, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -4.26% | - |
| Oct 9, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.10% | - |
| Oct 8, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 1.71% | - |
| Oct 7, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.03% | - |
| Oct 6, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 2.76% | - |
| Oct 3, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 3.44% | - |
| Oct 2, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.17% | - |
| Oct 1, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 2.36% | - |
| Sep 30, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.73% | - |
| Sep 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.31% | - |
| Sep 26, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.03% | - |
| Sep 25, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.66% | - |
| Sep 24, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.41% | - |
| Sep 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.39% | - |
| Sep 22, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.72% | - |
| Sep 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.24% | - |
| Sep 18, 2025 | 14.70 | 14.70 | 14.70 | 14.57 | 14.57 | -0.65% | 37 |
| Sep 17, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.38% | - |
| Sep 16, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.88% | - |
| Sep 15, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -2.46% | - |
| Sep 12, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.94% | 20 |
| Sep 11, 2025 | 14.78 | 14.78 | 14.78 | 15.41 | 15.41 | 1.85% | 30 |
| Sep 10, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -3.69% | - |
| Sep 9, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.16% | - |
| Sep 8, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -2.18% | - |
| Sep 5, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 2.26% | - |
| Sep 4, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.96% | - |
| Sep 3, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.40% | - |
| Sep 2, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.29% | - |
| Sep 1, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -2.82% | - |
| Aug 29, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.22% | - |
| Aug 28, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -2.71% | - |
| Aug 27, 2025 | 16.35 | 16.35 | 16.35 | 16.08 | 16.08 | 1.10% | 18 |
| Aug 26, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.63% | - |
| Aug 25, 2025 | 15.85 | 15.85 | 15.85 | 15.65 | 15.65 | 0.03% | 90 |
| Aug 22, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 2.93% | - |
| Aug 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.10% | - |
| Aug 20, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -2.69% | - |
| Aug 19, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.36% | - |
| Aug 18, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.22% | - |
| Aug 14, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.32% | - |
| Aug 13, 2025 | 15.88 | 15.88 | 15.88 | 15.53 | 15.53 | 2.61% | 3 |
| Aug 12, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.78% | - |
| Aug 11, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.24% | - |
| Aug 8, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.13% | - |
| Aug 7, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.34% | - |
| Aug 6, 2025 | 15.29 | 15.31 | 15.29 | 14.91 | 14.91 | 0.95% | 27 |
| Aug 5, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 1.44% | - |
| Aug 4, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.89% | - |
| Aug 1, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -1.21% | - |
| Jul 31, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.90% | - |
| Jul 30, 2025 | 15.67 | 15.67 | 15.67 | 15.00 | 15.00 | -1.35% | 100 |
| Jul 29, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.16% | - |
| Jul 28, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 2.74% | - |
| Jul 25, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -2.12% | - |
| Jul 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -11.60% | - |
| Jul 23, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.06% | - |
| Jul 22, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.85% | - |
| Jul 21, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.15% | - |
| Jul 18, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -1.95% | - |