Skip to main content
Mattel, Inc. (MAT)
NASDAQ: MAT · Real-Time Price · USD
13.98
+0.17 (1.23%)
At close: Jun 26, 2026, 4:00 PM EDT
14.04
+0.06 (0.46%)
After-hours: Jun 26, 2026, 7:53 PM EDT

Mattel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.8314.2413.8213.9813.981.23%6,025,617
Jun 25, 202613.8314.1713.6813.8113.81-0.50%2,906,322
Jun 24, 202613.7714.0513.6413.8813.880.80%3,738,179
Jun 23, 202613.9313.9513.6213.7713.77-0.86%4,118,089
Jun 22, 202613.8914.0813.7813.8913.89-1.07%3,394,602
Jun 18, 202613.7714.3313.6614.0414.042.71%9,789,183
Jun 17, 202614.1314.2213.6213.6713.67-3.26%4,187,664
Jun 16, 202614.3714.5114.0714.1314.13-1.53%3,348,453
Jun 15, 202614.6914.9014.2714.3514.35-2.05%4,826,279
Jun 12, 202614.7414.9014.6414.6514.65-0.07%3,363,962
Jun 11, 202614.6114.7514.3714.6614.66-0.20%3,605,476
Jun 10, 202614.4214.7714.2114.6914.691.38%5,704,916
Jun 9, 202614.2614.7714.2114.4914.491.97%3,818,900
Jun 8, 202614.0214.4013.9914.2114.210.92%4,050,452
Jun 5, 202614.2214.2713.9514.0814.08-0.85%3,841,629
Jun 4, 202614.5114.5314.0314.2014.20-0.98%3,399,315
Jun 3, 202614.3014.4514.2614.3414.34-0.21%2,941,720
Jun 2, 202614.8214.8314.1914.3714.37-3.30%4,415,221
Jun 1, 202614.9314.9314.5614.8614.86-0.54%4,161,217
May 29, 202614.8415.1014.8114.9414.940.34%4,204,966
May 28, 202614.8615.1114.7814.8914.89-0.07%3,320,453
May 27, 202615.1415.3914.8814.9014.90-1.13%3,627,875
May 26, 202615.1015.3515.0115.0715.07-0.13%3,671,465
May 22, 202614.9615.2114.9615.0915.090.80%3,966,142
May 21, 202614.7015.1114.3114.9714.970.54%4,367,492
May 20, 202614.9614.9914.2614.8914.89-0.73%6,409,067
May 19, 202614.9615.1514.7515.0015.000.40%3,458,797
May 18, 202615.2215.4314.9214.9414.94-1.39%3,923,481
May 15, 202615.1315.3114.9315.1515.150.26%4,829,237
May 14, 202614.9215.2014.8715.1115.111.96%3,799,720
May 13, 202615.0015.0914.7214.8214.82-2.37%5,091,983
May 12, 202615.1515.5115.0415.1815.181.27%6,142,609
May 11, 202615.3215.3914.9014.9914.99-2.60%4,115,582
May 8, 202615.2015.5615.0415.3915.392.60%6,535,376
May 7, 202615.1015.3514.8515.0015.00-0.53%2,997,388
May 6, 202614.9715.4014.9715.0815.082.45%5,102,205
May 5, 202614.8614.9814.5814.7214.72-0.88%4,391,115
May 4, 202614.9015.0814.6414.8514.85-0.54%3,593,643
May 1, 202615.1115.3514.7014.9314.93-0.99%5,641,640
Apr 30, 202614.6615.1814.5015.0815.081.28%8,237,092
Apr 29, 202614.7915.3014.7014.8914.890.68%7,049,419
Apr 28, 202614.8215.0014.6314.7914.790.48%5,213,021
Apr 27, 202614.5915.0114.5514.7214.721.24%3,574,273
Apr 24, 202614.7514.9614.5214.5414.54-1.49%3,940,471
Apr 23, 202615.2115.4314.6914.7614.76-2.57%3,857,647
Apr 22, 202614.9915.2314.8215.1515.151.81%5,590,390
Apr 21, 202615.0715.2214.4814.8814.88-0.20%7,231,520
Apr 20, 202615.0615.1314.8714.9114.91-1.84%3,503,325
Apr 17, 202615.1415.4815.1315.1915.191.27%3,582,804
Apr 16, 202614.8415.1114.7915.0015.001.08%4,954,571
Apr 15, 202614.5914.8614.4614.8414.841.99%3,703,683
Apr 14, 202614.5614.8714.5414.5514.550.14%4,925,810
Apr 13, 202614.4814.5414.2814.5314.53-0.75%3,243,476
Apr 10, 202614.7214.8814.4914.6414.64-3,090,974
Apr 9, 202614.3814.7414.1814.6414.641.31%4,020,644
Apr 8, 202614.8815.0814.3814.4514.450.21%4,969,557
Apr 7, 202614.4414.7214.3214.4214.42-0.62%4,174,386
Apr 6, 202614.3014.5614.2414.5114.511.04%4,030,350
Apr 2, 202614.3514.7114.2214.3614.36-1.37%4,285,268
Apr 1, 202614.5314.6614.3014.5614.560.21%4,719,202
Mar 31, 202614.3714.6614.1514.5314.532.61%4,235,911
Mar 30, 202614.3714.4814.1014.1614.16-0.98%5,517,235
Mar 27, 202614.5514.6014.2514.3014.30-2.19%4,337,794
Mar 26, 202614.7515.0014.5814.6214.62-1.68%3,013,868
Mar 25, 202615.0515.1614.5614.8714.87-0.54%4,449,025
Mar 24, 202614.9015.2414.8114.9514.95-0.86%5,232,559
Mar 23, 202615.1715.3714.9315.0815.081.69%4,292,730
Mar 20, 202614.9115.2214.7514.8314.83-1.13%6,272,527
Mar 19, 202614.8815.2714.8015.0015.000.60%6,165,966
Mar 18, 202615.5015.7214.9014.9114.91-5.03%4,620,559
Mar 17, 202615.8816.0515.6815.7015.70-0.38%3,207,090
Mar 16, 202616.1716.2715.7415.7615.76-1.87%3,486,646
Mar 13, 202616.3716.3815.9616.0616.06-0.99%2,717,174
Mar 12, 202615.9416.3815.8216.2216.220.68%4,466,199
Mar 11, 202616.3716.3716.0516.1116.110.44%3,098,560
Mar 10, 202615.9416.2715.6216.0416.040.19%3,219,807
Mar 9, 202615.6616.0715.3216.0116.010.69%4,004,537
Mar 6, 202615.7916.0615.5515.9015.90-0.81%4,036,544
Mar 5, 202615.9016.1015.7316.0316.031.20%6,565,680
Mar 4, 202616.1716.2615.8215.8415.84-1.86%7,012,407
Mar 3, 202616.2216.3515.7216.1416.14-1.59%4,601,968
Mar 2, 202616.5916.6416.2116.4016.40-3.24%3,976,036
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