Skip to main content
Mattel, Inc. (VIE:MAT)
Austria flag Austria · Delayed Price · Currency is EUR
13.64
-0.11 (-0.80%)
At close: Mar 5, 2026

Mattel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202613.6413.6713.4713.6413.64-0.80%67
Mar 4, 202613.8613.9913.7513.7513.75-0.15%-
Mar 3, 202613.8113.9513.7713.7713.77-1.22%-
Mar 2, 202614.1714.3013.9413.9413.94-3.13%-
Feb 27, 202614.3914.4214.2214.3914.39-0.90%-
Feb 26, 202614.2814.5214.2714.5214.52-0.21%-
Feb 25, 202614.8514.8514.5514.5514.55-0.99%-
Feb 24, 202614.6414.7414.5914.6914.690.44%-
Feb 23, 202614.6614.7214.6314.6314.63-0.78%-
Feb 20, 202614.8315.3614.7414.7414.740.27%705
Feb 19, 202614.6614.7614.6414.7014.70-0.68%-
Feb 18, 202614.2614.8014.2614.8014.801.86%-
Feb 17, 202613.8814.5313.8414.5314.533.45%-
Feb 16, 202614.1614.1614.0414.0514.051.01%-
Feb 13, 202613.2113.9113.2113.9113.917.42%-
Feb 12, 202613.3413.5212.9512.9512.95-3.47%-
Feb 11, 202612.4513.4112.2913.4113.41-28.19%-
Feb 10, 202618.1018.6817.5918.6818.684.01%-
Feb 9, 202618.1618.1617.9617.9617.96-0.75%-
Feb 6, 202617.9018.0917.9018.0918.091.26%-
Feb 5, 202618.0318.0717.8717.8717.87-0.94%-
Feb 4, 202617.9418.0517.9418.0418.04-0.58%-
Feb 3, 202617.9918.1417.9918.1418.142.51%-
Feb 2, 202617.6117.7017.5717.7017.702.14%-
Jan 30, 202617.2717.3817.2717.3317.330.76%-
Jan 29, 202616.9917.2016.9617.2017.200.56%-
Jan 28, 202616.8817.1016.8817.1017.100.32%-
Jan 27, 202617.3817.3817.0517.0517.05-2.29%-
Jan 26, 202617.4517.4517.2917.4517.45-0.74%495
Jan 23, 202617.7917.7917.5817.5817.58-1.15%-
Jan 22, 202618.0818.1217.7817.7817.78-0.20%-
Jan 21, 202617.6417.8217.5717.8217.820.88%-
Jan 20, 202617.7717.7717.5017.6617.66-2.19%-
Jan 19, 202617.9618.0617.9318.0618.06-1.74%-
Jan 16, 202618.7618.7618.3818.3818.38-1.69%-
Jan 15, 202618.1918.6918.1918.6918.691.99%-
Jan 14, 202618.6318.6318.1718.3318.33-0.89%-
Jan 13, 202618.3918.4918.3718.4918.490.05%-
Jan 12, 202618.3218.4818.2518.4818.480.16%-
Jan 9, 202618.7218.7418.4518.4518.45-2.15%-
Jan 8, 202618.4918.8618.4018.8618.862.58%-
Jan 7, 202618.2218.3818.0518.3818.383.49%28
Jan 6, 202617.5417.7617.5117.7617.762.75%-
Jan 5, 202617.0117.2917.0117.2917.292.61%45
Jan 2, 202616.8616.9216.8516.8516.85-0.65%-
Dec 30, 202516.9816.9816.9016.9616.96-0.67%-
Dec 29, 202517.1917.2217.0717.0717.071.58%-
Dec 23, 202516.8116.8416.7716.8116.81-0.39%-
Dec 22, 202517.1417.1416.8716.8716.87-2.82%-
Dec 19, 202517.5017.5017.3617.3617.36-1.08%-
Dec 18, 202517.3417.5517.3417.5517.551.30%-
Dec 17, 202517.5217.5517.3317.3317.33-0.03%-
Dec 16, 202517.3517.3716.8617.3317.330.49%-
Dec 15, 202517.2817.2917.2517.2517.25-1.37%-
Dec 12, 202517.9117.9317.4917.4917.49-2.89%-
Dec 11, 202517.8118.0117.7718.0118.012.13%-
Dec 10, 202517.3617.6317.3517.6317.631.35%-
Dec 9, 202517.5717.5717.4017.4017.40-3.74%-
Dec 8, 202518.1518.1718.0718.0718.07-1.34%-
Dec 5, 202518.1318.3218.1218.3218.320.52%-
Dec 4, 202518.2218.2218.1318.2218.221.65%-
Dec 3, 202517.4717.9317.4617.9317.931.67%-
Dec 2, 202518.0818.1317.6317.6317.63-3.58%-
Dec 1, 202518.1218.2918.0718.2918.29-0.16%-
Nov 28, 202518.3418.4218.3218.3218.320.55%-
Nov 27, 202518.3318.3418.2218.2218.22-0.98%-
Nov 26, 202518.0018.4017.9318.4018.402.54%-
Nov 25, 202517.3917.9417.3617.9417.944.67%-
Nov 24, 202517.2517.2517.1417.1417.140.32%-
Nov 21, 202516.5117.0916.5117.0917.093.61%-
Nov 20, 202516.2416.4916.1816.4916.492.14%-
Nov 19, 202516.1816.2116.1516.1516.150.28%-
Nov 18, 202516.1016.1115.9916.1016.10-1.59%-
Nov 17, 202516.7016.7016.3616.3616.36-2.44%-
Nov 14, 202516.8016.8016.5416.7716.77-0.65%-
Nov 13, 202516.9116.9116.8016.8816.88-0.88%-
Nov 12, 202516.6117.0316.6117.0317.032.62%-
Nov 11, 202516.5816.6016.5616.6016.601.25%-
Nov 10, 202516.3016.3916.2716.3916.392.25%305
Nov 7, 202516.2216.2216.0316.0316.03-1.84%-
Nov 6, 202516.5216.5816.3316.3316.331.65%-
Nov 5, 202515.9616.0715.9516.0716.070.22%-
Nov 4, 202515.8816.0315.8816.0316.03-0.09%-
Nov 3, 202515.9216.0515.8216.0516.050.88%-
Oct 31, 202516.4016.4015.9115.9115.91-3.28%-
Oct 30, 202516.3816.4716.3316.4516.45-0.87%-
Oct 29, 202516.5216.5916.4616.5916.591.04%-
Oct 28, 202516.2616.5216.1616.4216.420.71%-
Oct 27, 202515.9816.5115.9516.3116.310.90%-
Oct 24, 202516.5916.5916.1616.1616.16-0.62%-
Oct 23, 202515.7516.2615.7316.2616.260.81%-
Oct 22, 202515.1216.1315.0516.1316.13-0.28%-
Oct 21, 202515.6416.1815.6416.1816.182.83%-
Oct 20, 202515.8015.8415.7315.7315.730.38%-
Oct 17, 202515.2215.6715.2215.6715.671.49%-
Oct 16, 202515.1915.4415.1915.4415.440.16%-
Oct 15, 202515.3315.4615.3315.4215.421.48%-
Oct 14, 202514.6515.1914.6515.1915.191.10%-
Oct 13, 202515.2415.2414.9615.0315.030.03%-
Oct 10, 202515.7215.7715.0215.0215.02-4.45%-