Skip to main content
Mattel, Inc. (MAT)
NASDAQ: MAT · Real-Time Price · USD
15.90
-0.13 (-0.81%)
At close: Mar 6, 2026, 4:00 PM EST
15.95
+0.05 (0.30%)
After-hours: Mar 6, 2026, 7:53 PM EST

Mattel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.7916.0615.5515.9015.90-0.81%4,036,215
Mar 5, 202615.9016.1015.7316.0316.031.20%6,565,553
Mar 4, 202616.1716.2615.8215.8415.84-1.86%6,813,567
Mar 3, 202616.2216.3515.7216.1416.14-1.59%4,601,866
Mar 2, 202616.5916.6416.2116.4016.40-3.24%3,975,821
Feb 27, 202616.7417.0416.6816.9516.95-0.76%5,694,946
Feb 26, 202616.9417.3116.9317.0817.081.36%5,767,040
Feb 25, 202617.4117.5216.6816.8516.85-3.71%7,474,178
Feb 24, 202617.2817.5617.2717.5017.501.57%5,195,389
Feb 23, 202617.2617.5417.0017.2317.23-1.03%7,476,653
Feb 20, 202617.2018.2417.1717.4117.41-0.06%7,986,147
Feb 19, 202617.2317.5417.1017.4217.420.81%6,611,544
Feb 18, 202616.8117.5316.7017.2817.282.61%7,299,054
Feb 17, 202616.5017.3116.4916.8416.842.25%9,472,672
Feb 13, 202616.1416.7316.1016.4716.473.91%9,761,045
Feb 12, 202616.0016.2214.7515.8515.850.32%18,508,796
Feb 11, 202615.0816.4615.0515.8015.80-24.98%40,089,442
Feb 10, 202621.5422.4821.0021.0621.06-2.23%16,259,693
Feb 9, 202621.4321.7421.3321.5421.540.23%3,078,532
Feb 6, 202621.1221.5421.0721.4921.491.80%2,762,235
Feb 5, 202621.1921.4420.8921.1121.11-0.85%2,497,199
Feb 4, 202621.2021.4020.9221.2921.290.47%4,627,104
Feb 3, 202621.3121.6921.0221.1921.19-0.24%2,770,746
Feb 2, 202620.7721.2920.5921.2421.241.68%2,969,752
Jan 30, 202620.7520.9220.4620.8920.890.58%2,932,189
Jan 29, 202620.3920.8020.1020.7720.772.09%2,755,894
Jan 28, 202620.2620.4920.1320.3520.350.57%1,865,379
Jan 27, 202620.6020.6120.1820.2320.23-1.84%1,637,991
Jan 26, 202620.6120.8420.6020.6120.61-0.29%1,809,400
Jan 23, 202620.7921.0120.4620.6720.67-1.01%2,659,220
Jan 22, 202621.2321.3520.7620.8820.88-1.09%2,196,580
Jan 21, 202620.7721.2220.6521.1121.112.33%1,878,978
Jan 20, 202620.5620.8620.4120.6320.63-1.95%3,008,892
Jan 16, 202621.6521.6820.9321.0421.04-3.26%2,258,838
Jan 15, 202621.2821.7621.2021.7521.752.79%2,690,809
Jan 14, 202621.6021.7621.0021.1621.16-2.53%3,484,973
Jan 13, 202621.3921.8121.3621.7121.711.16%2,776,866
Jan 12, 202621.3421.6421.0921.4621.46-0.09%2,164,294
Jan 9, 202621.7922.0121.1021.4821.48-3.07%4,587,663
Jan 8, 202621.4622.2621.4522.1622.162.45%3,809,182
Jan 7, 202621.2421.8721.0721.6321.631.69%3,939,505
Jan 6, 202620.5721.2920.3621.2721.273.40%4,761,734
Jan 5, 202619.9420.7319.9420.5720.572.64%3,852,955
Jan 2, 202620.0020.0819.6320.0420.041.01%2,586,521
Dec 31, 202519.9320.0819.8219.8419.84-0.75%1,572,802
Dec 30, 202519.9520.0719.8819.9919.990.05%2,208,772
Dec 29, 202520.2220.2519.9119.9819.98-1.38%2,290,960
Dec 26, 202519.9820.2919.9320.2620.261.45%1,963,961
Dec 24, 202519.9320.1119.8119.9719.970.45%984,013
Dec 23, 202519.8119.9819.7219.8819.880.40%2,186,391
Dec 22, 202520.0720.0819.6919.8019.80-1.35%3,328,489
Dec 19, 202520.4720.5019.9320.0720.07-1.91%16,492,005
Dec 18, 202520.5420.6920.3520.4620.460.59%3,812,599
Dec 17, 202520.3220.5620.1520.3420.34-0.88%2,993,500
Dec 16, 202520.4120.6320.1120.5220.520.44%3,886,554
Dec 15, 202520.3420.4620.0620.4320.431.09%4,430,309
Dec 12, 202521.0021.1020.1420.2120.21-3.72%3,639,038
Dec 11, 202520.9421.3820.8620.9920.990.33%3,503,500
Dec 10, 202520.2620.9820.2120.9220.923.56%4,250,259
Dec 9, 202520.4020.5019.8420.2020.20-1.13%3,665,841
Dec 8, 202521.1521.2720.1020.4320.43-3.40%7,217,514
Dec 5, 202521.1721.3521.0921.1521.150.09%2,989,794
Dec 4, 202521.1921.3921.0221.1321.13-0.47%3,042,665
Dec 3, 202520.3621.3220.2721.2321.234.48%5,568,993
Dec 2, 202520.9921.0620.1520.3220.32-3.05%4,097,240
Dec 1, 202521.0521.3220.9020.9620.96-0.76%3,695,939
Nov 28, 202521.2121.4021.0521.1221.12-0.56%2,202,223
Nov 26, 202520.7521.4520.6021.2421.242.31%5,267,943
Nov 25, 202520.0920.9120.0620.7620.763.54%4,401,829
Nov 24, 202519.8020.3119.7320.0520.051.11%3,414,592
Nov 21, 202519.2019.9819.1319.8319.834.37%3,359,914
Nov 20, 202518.9319.3918.7119.0019.002.32%4,492,607
Nov 19, 202518.7418.9118.4718.5718.57-0.80%2,888,081
Nov 18, 202518.5018.8518.3218.7218.72-3,035,398
Nov 17, 202519.1219.2418.6918.7218.72-3.21%3,681,054
Nov 14, 202519.3519.5619.1219.3419.34-1.12%3,182,859
Nov 13, 202519.5019.7619.4619.5619.56-0.20%2,722,448
Nov 12, 202519.3819.7419.2319.6019.601.92%2,993,266
Nov 11, 202519.2719.4019.2119.2319.230.37%3,125,507
Nov 10, 202518.8319.1818.8019.1619.162.30%2,711,436
Nov 7, 202518.6318.9118.5218.7318.730.32%2,984,731
Nov 6, 202519.1019.4018.6318.6718.67-2.05%3,361,425
Nov 5, 202518.3419.1718.3219.0619.063.98%4,506,416
Nov 4, 202518.2918.4818.2318.3318.33-0.60%3,240,427
Nov 3, 202518.3018.5718.1218.4418.440.33%4,425,882
Oct 31, 202518.5018.5418.0718.3818.38-1.13%4,979,025
Oct 30, 202518.7919.0918.5618.5918.59-2.31%4,385,841
Oct 29, 202519.1419.4118.9619.0319.03-1.04%4,035,736
Oct 28, 202518.9819.4418.6619.2319.231.00%3,815,239
Oct 27, 202518.6219.3418.5819.0419.043.20%5,042,494
Oct 24, 202519.1919.2118.4118.4518.45-3.81%5,847,231
Oct 23, 202518.1319.2918.1119.1819.184.81%6,495,781
Oct 22, 202517.5518.8717.0018.3018.30-2.76%9,497,835
Oct 21, 202518.3619.0018.2718.8218.822.45%6,461,035
Oct 20, 202518.4318.5418.2718.3718.37-0.22%3,004,503
Oct 17, 202518.1418.4918.0618.4118.411.71%3,490,402
Oct 16, 202517.8718.2217.7918.1018.101.34%3,671,425
Oct 15, 202518.0018.2517.7417.8617.860.34%2,940,361
Oct 14, 202517.0018.0116.9617.8017.802.89%3,564,546
Oct 13, 202517.3017.4717.2617.3017.301.17%3,609,715