Mattel, Inc. (VIE:MAT)
Austria
· Delayed Price · Currency is EUR 18.32
+0.10 (0.52%)
At close: Dec 5, 2025
Mattel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.13 | 18.32 | 18.12 | 18.32 | 18.32 | 0.52% | - |
| Dec 4, 2025 | 18.22 | 18.22 | 18.13 | 18.22 | 18.22 | 1.65% | - |
| Dec 3, 2025 | 17.47 | 17.93 | 17.46 | 17.93 | 17.93 | 1.67% | - |
| Dec 2, 2025 | 18.08 | 18.13 | 17.63 | 17.63 | 17.63 | -3.58% | - |
| Dec 1, 2025 | 18.12 | 18.29 | 18.07 | 18.29 | 18.29 | -0.16% | - |
| Nov 28, 2025 | 18.34 | 18.42 | 18.32 | 18.32 | 18.32 | 0.55% | - |
| Nov 27, 2025 | 18.33 | 18.34 | 18.22 | 18.22 | 18.22 | -0.98% | - |
| Nov 26, 2025 | 18.00 | 18.40 | 17.93 | 18.40 | 18.40 | 2.54% | - |
| Nov 25, 2025 | 17.39 | 17.94 | 17.36 | 17.94 | 17.94 | 4.67% | - |
| Nov 24, 2025 | 17.25 | 17.25 | 17.14 | 17.14 | 17.14 | 0.32% | - |
| Nov 21, 2025 | 16.51 | 17.09 | 16.51 | 17.09 | 17.09 | 3.61% | - |
| Nov 20, 2025 | 16.24 | 16.49 | 16.18 | 16.49 | 16.49 | 2.14% | - |
| Nov 19, 2025 | 16.18 | 16.21 | 16.15 | 16.15 | 16.15 | 0.28% | - |
| Nov 18, 2025 | 16.10 | 16.11 | 15.99 | 16.10 | 16.10 | -1.59% | - |
| Nov 17, 2025 | 16.70 | 16.70 | 16.36 | 16.36 | 16.36 | -2.44% | - |
| Nov 14, 2025 | 16.80 | 16.80 | 16.54 | 16.77 | 16.77 | -0.65% | - |
| Nov 13, 2025 | 16.91 | 16.91 | 16.80 | 16.88 | 16.88 | -0.88% | - |
| Nov 12, 2025 | 16.61 | 17.03 | 16.61 | 17.03 | 17.03 | 2.62% | - |
| Nov 11, 2025 | 16.58 | 16.60 | 16.56 | 16.60 | 16.60 | 1.25% | - |
| Nov 10, 2025 | 16.30 | 16.39 | 16.27 | 16.39 | 16.39 | 2.25% | 305 |
| Nov 7, 2025 | 16.22 | 16.22 | 16.03 | 16.03 | 16.03 | -1.84% | - |
| Nov 6, 2025 | 16.52 | 16.58 | 16.33 | 16.33 | 16.33 | 1.65% | - |
| Nov 5, 2025 | 15.96 | 16.07 | 15.95 | 16.07 | 16.07 | 0.22% | - |
| Nov 4, 2025 | 15.88 | 16.03 | 15.88 | 16.03 | 16.03 | -0.09% | - |
| Nov 3, 2025 | 15.92 | 16.05 | 15.82 | 16.05 | 16.05 | 0.88% | - |
| Oct 31, 2025 | 16.40 | 16.40 | 15.91 | 15.91 | 15.91 | -3.28% | - |
| Oct 30, 2025 | 16.38 | 16.47 | 16.33 | 16.45 | 16.45 | -0.87% | - |
| Oct 29, 2025 | 16.52 | 16.59 | 16.46 | 16.59 | 16.59 | 1.04% | - |
| Oct 28, 2025 | 16.26 | 16.52 | 16.16 | 16.42 | 16.42 | 0.71% | - |
| Oct 27, 2025 | 15.98 | 16.51 | 15.95 | 16.31 | 16.31 | 0.90% | - |
| Oct 24, 2025 | 16.59 | 16.59 | 16.16 | 16.16 | 16.16 | -0.62% | - |
| Oct 23, 2025 | 15.75 | 16.26 | 15.73 | 16.26 | 16.26 | 0.81% | - |
| Oct 22, 2025 | 15.12 | 16.13 | 15.05 | 16.13 | 16.13 | -0.28% | - |
| Oct 21, 2025 | 15.64 | 16.18 | 15.64 | 16.18 | 16.18 | 2.83% | - |
| Oct 20, 2025 | 15.80 | 15.84 | 15.73 | 15.73 | 15.73 | 0.38% | - |
| Oct 17, 2025 | 15.22 | 15.67 | 15.22 | 15.67 | 15.67 | 1.49% | - |
| Oct 16, 2025 | 15.19 | 15.44 | 15.19 | 15.44 | 15.44 | 0.16% | - |
| Oct 15, 2025 | 15.33 | 15.46 | 15.33 | 15.42 | 15.42 | 1.48% | - |
| Oct 14, 2025 | 14.65 | 15.19 | 14.65 | 15.19 | 15.19 | 1.10% | - |
| Oct 13, 2025 | 15.24 | 15.24 | 14.96 | 15.03 | 15.03 | 0.03% | - |
| Oct 10, 2025 | 15.72 | 15.77 | 15.02 | 15.02 | 15.02 | -4.45% | - |
| Oct 9, 2025 | 15.85 | 15.86 | 15.72 | 15.72 | 15.72 | -0.06% | - |
| Oct 8, 2025 | 15.51 | 15.73 | 15.51 | 15.73 | 15.73 | 1.42% | - |
| Oct 7, 2025 | 15.47 | 15.55 | 15.46 | 15.51 | 15.51 | 0.13% | - |
| Oct 6, 2025 | 15.45 | 15.60 | 15.42 | 15.49 | 15.49 | 3.03% | - |
| Oct 3, 2025 | 14.73 | 15.04 | 14.71 | 15.04 | 15.04 | 3.48% | - |
| Oct 2, 2025 | 14.71 | 14.77 | 14.53 | 14.53 | 14.53 | 0.28% | - |
| Oct 1, 2025 | 14.21 | 14.49 | 14.21 | 14.49 | 14.49 | 1.97% | - |
| Sep 30, 2025 | 14.43 | 14.44 | 14.21 | 14.21 | 14.21 | -0.46% | - |
| Sep 29, 2025 | 14.46 | 14.50 | 14.28 | 14.28 | 14.28 | -0.49% | - |
| Sep 26, 2025 | 14.38 | 14.38 | 14.29 | 14.35 | 14.35 | -0.03% | - |
| Sep 25, 2025 | 14.58 | 14.59 | 14.35 | 14.35 | 14.35 | -0.66% | - |
| Sep 24, 2025 | 14.48 | 14.57 | 14.45 | 14.45 | 14.45 | -1.13% | - |
| Sep 23, 2025 | 14.49 | 14.61 | 14.49 | 14.61 | 14.61 | -0.58% | - |
| Sep 22, 2025 | 14.52 | 14.70 | 14.47 | 14.70 | 14.70 | 1.48% | - |
| Sep 19, 2025 | 14.70 | 14.78 | 14.48 | 14.48 | 14.48 | -0.69% | - |
| Sep 18, 2025 | 14.56 | 14.71 | 14.55 | 14.58 | 14.58 | -0.51% | - |
| Sep 17, 2025 | 14.67 | 14.73 | 14.66 | 14.66 | 14.66 | 0.31% | - |
| Sep 16, 2025 | 14.79 | 14.81 | 14.61 | 14.61 | 14.61 | -1.98% | - |
| Sep 15, 2025 | 15.14 | 15.24 | 14.91 | 14.91 | 14.91 | -2.29% | - |
| Sep 12, 2025 | 15.32 | 15.35 | 15.23 | 15.26 | 15.26 | -0.13% | - |
| Sep 11, 2025 | 15.35 | 15.38 | 15.28 | 15.28 | 15.28 | 1.03% | - |
| Sep 10, 2025 | 15.66 | 15.66 | 15.12 | 15.12 | 15.12 | -3.63% | - |
| Sep 9, 2025 | 15.74 | 15.74 | 15.68 | 15.69 | 15.69 | -0.13% | - |
| Sep 8, 2025 | 16.07 | 16.07 | 15.71 | 15.71 | 15.71 | -2.03% | - |
| Sep 5, 2025 | 15.99 | 16.04 | 15.95 | 16.04 | 16.04 | 2.07% | - |
| Sep 4, 2025 | 15.47 | 15.71 | 15.47 | 15.71 | 15.71 | 0.90% | - |
| Sep 3, 2025 | 15.56 | 15.59 | 15.53 | 15.57 | 15.57 | 0.26% | - |
| Sep 2, 2025 | 15.59 | 15.63 | 15.53 | 15.53 | 15.53 | -0.48% | - |
| Sep 1, 2025 | 15.61 | 15.61 | 15.58 | 15.61 | 15.61 | 0.29% | - |
| Aug 29, 2025 | 15.80 | 15.80 | 15.56 | 15.56 | 15.56 | -0.42% | - |
| Aug 28, 2025 | 15.96 | 15.96 | 15.63 | 15.63 | 15.63 | -2.68% | - |
| Aug 27, 2025 | 15.97 | 16.06 | 15.97 | 16.06 | 16.06 | 0.97% | - |
| Aug 26, 2025 | 15.71 | 15.90 | 15.71 | 15.90 | 15.90 | 1.69% | - |
| Aug 25, 2025 | 15.66 | 15.69 | 15.61 | 15.64 | 15.64 | 0.10% | - |
| Aug 22, 2025 | 15.33 | 15.62 | 15.33 | 15.62 | 15.62 | 2.76% | - |
| Aug 21, 2025 | 15.21 | 15.21 | 15.08 | 15.20 | 15.20 | 1.23% | - |
| Aug 20, 2025 | 15.16 | 15.16 | 15.02 | 15.02 | 15.02 | -2.91% | - |
| Aug 19, 2025 | 15.36 | 15.47 | 15.36 | 15.47 | 15.47 | 0.49% | - |
| Aug 18, 2025 | 15.53 | 15.60 | 15.39 | 15.39 | 15.39 | -0.42% | - |
| Aug 15, 2025 | 15.78 | 15.78 | 15.46 | 15.46 | 15.46 | -0.71% | - |
| Aug 14, 2025 | 15.66 | 15.70 | 15.52 | 15.57 | 15.57 | 1.43% | - |
| Aug 13, 2025 | 15.36 | 15.36 | 15.34 | 15.35 | 15.35 | 1.32% | - |
| Aug 12, 2025 | 14.95 | 15.15 | 14.93 | 15.15 | 15.15 | 1.85% | - |
| Aug 11, 2025 | 14.73 | 14.87 | 14.73 | 14.87 | 14.87 | 0.57% | - |
| Aug 8, 2025 | 14.85 | 14.91 | 14.79 | 14.79 | 14.79 | -0.17% | - |
| Aug 7, 2025 | 14.83 | 14.90 | 14.81 | 14.81 | 14.81 | -0.67% | - |
| Aug 6, 2025 | 14.69 | 14.91 | 14.69 | 14.91 | 14.91 | 0.91% | - |
| Aug 5, 2025 | 14.76 | 14.82 | 14.76 | 14.78 | 14.78 | 0.68% | - |
| Aug 4, 2025 | 14.67 | 14.68 | 14.63 | 14.68 | 14.68 | -0.03% | - |
| Aug 1, 2025 | 14.91 | 14.91 | 14.63 | 14.68 | 14.68 | -1.31% | - |
| Jul 31, 2025 | 15.01 | 15.03 | 14.88 | 14.88 | 14.88 | -0.73% | - |
| Jul 30, 2025 | 15.07 | 15.20 | 14.99 | 14.99 | 14.99 | -1.32% | - |
| Jul 29, 2025 | 15.27 | 15.34 | 15.19 | 15.19 | 15.19 | -0.10% | - |
| Jul 28, 2025 | 14.97 | 15.20 | 14.97 | 15.20 | 15.20 | 2.88% | - |
| Jul 25, 2025 | 14.71 | 14.78 | 14.44 | 14.78 | 14.78 | -1.99% | 501 |
| Jul 24, 2025 | 16.40 | 16.40 | 15.08 | 15.08 | 15.08 | -11.82% | 1,192 |
| Jul 23, 2025 | 16.98 | 17.19 | 16.98 | 17.10 | 17.10 | 0.15% | - |
| Jul 22, 2025 | 17.02 | 17.15 | 16.98 | 17.07 | 17.07 | 1.70% | - |
| Jul 21, 2025 | 16.63 | 16.79 | 16.63 | 16.79 | 16.79 | 1.21% | - |