Skip to main content
Mattel, Inc. (MAT)
NASDAQ: MAT · Real-Time Price · USD
14.79
+0.07 (0.48%)
At close: Apr 28, 2026, 4:00 PM EDT
14.90
+0.11 (0.74%)
After-hours: Apr 28, 2026, 7:32 PM EDT

Mattel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.8215.0014.6314.7914.790.48%5,212,900
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
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