Mattel, Inc. - 0JZH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.66	18.63	18.63	18.8	18.54	66
November 06, 2025	19.1	18.78	18.78	19.36	18.73	4,345
November 05, 2025	18.34	19	19	19.12	18.34	1,137
November 04, 2025	18.29	18.35	18.35	18.44	18.29	1,232
November 03, 2025	18.3	18.43	18.43	18.49	18.16	308
October 31, 2025	18.48	18.37	18.37	18.58	18.26	5,663
October 30, 2025	18.79	18.64	18.64	19.08	18.64	283
October 29, 2025	19.47	19.09	19.09	19.47	19.03	1,718
October 28, 2025	19.38	19.2	19.2	19.38	18.8	2,200
October 27, 2025	18.62	18.98	18.98	19.28	18.62	4,030
October 24, 2025	19.18	18.74	18.74	19.28	18.74	2,384
October 23, 2025	18.6	19.22	19.22	19.22	18.15	5,205
October 22, 2025	17.6	18.31	18.31	18.86	17	31,778
October 21, 2025	18.36	18.77	18.77	18.81	18.36	964
October 20, 2025	18.44	18.38	18.38	18.47	18.33	200
October 17, 2025	18.14	18.4	18.4	18.42	18.14	110
October 16, 2025	17.87	18.05	18.05	18.07	17.87	363
October 15, 2025	17.9	18.05	18.05	18.24	17.78	2,265
October 14, 2025	17.22	17.94	17.94	17.95	16.95	7,181
October 13, 2025	17.41	17.4	17.4	17.42	17.25	782
October 10, 2025	18.16	17.23	17.23	18.2	17.14	18,948
October 09, 2025	18.4	18.07	18.07	18.49	18.07	3,663
October 08, 2025	18.02	18.37	18.37	18.37	17.98	1,547
October 07, 2025	18.08	18	18	18.21	17.94	659
October 06, 2025	18	18.42	18.42	18.96	17.88	3,482
October 03, 2025	17.42	17.8	17.8	18.1	17.32	1,404
October 02, 2025	17.17	17.17	17.17	17.31	16.99	425
October 01, 2025	16.85	17.14	17.14	17.14	16.58	888
September 30, 2025	16.9	16.64	16.64	16.95	16.57	10,395
September 29, 2025	17	16.77	16.77	17	16.64	656
September 26, 2025	16.69	16.87	16.87	16.91	16.65	1,203
September 25, 2025	17.06	16.7	16.7	17.1	16.7	781
September 24, 2025	17.11	16.97	16.97	17.14	16.92	1,045
September 23, 2025	17.15	17.22	17.22	17.23	17.09	249
September 22, 2025	17.09	17.3	17.3	17.32	17.03	1,233
September 19, 2025	17.28	17	17	17.33	16.93	767
September 18, 2025	17.26	17.26	17.26	17.4	17.14	1,121
September 17, 2025	17.44	17.33	17.33	17.49	17.29	4,480
September 16, 2025	17.48	17.26	17.26	17.53	17.24	1,051
September 15, 2025	17.92	17.43	17.43	17.95	17.43	2,603
September 12, 2025	17.98	17.78	17.78	17.98	17.78	494
September 11, 2025	17.93	17.89	17.89	18.08	17.83	408
September 10, 2025	18.28	17.74	17.74	18.28	17.7	1,472
September 09, 2025	18.41	18.31	18.31	18.46	18.24	480
September 08, 2025	18.67	18.4	18.4	18.73	18.32	635
September 05, 2025	18.7	18.76	18.76	18.92	18.7	807
September 04, 2025	18.18	18.46	18.46	18.46	18.16	1,117
September 03, 2025	18.06	18.24	18.24	18.31	18.05	4,300
September 02, 2025	18.09	18.11	18.11	18.16	17.92	868
August 29, 2025	18.4	18.13	18.13	18.41	18.13	16,316
August 28, 2025	18.58	18.27	18.27	18.58	18.22	1,076
August 27, 2025	18.58	18.57	18.65	18.73	18.55	320
August 26, 2025	18.35	18.67	18.67	18.67	18.29	8,064
August 22, 2025	17.89	18.25	18.25	18.25	17.84	642
August 21, 2025	17.51	17.64	17.64	17.64	17.5	142
August 20, 2025	17.58	17.49	17.49	17.68	17.47	100
August 19, 2025	17.98	17.86	17.86	18.12	17.85	900
August 18, 2025	18.2	18.02	18.02	18.22	17.93	511
August 15, 2025	18.35	18.14	18.14	18.36	18.14	1,736
August 14, 2025	18.04	18.17	18.17	18.17	18.04	1,084

Mattel, Inc. (0JZH.L) LSE