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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	21.6	21.27	21.27	21.78	21.08	519
January 13, 2026	21.39	21.49	21.49	21.49	21.34	20
January 12, 2026	21.34	21.44	21.44	21.53	21.07	4,883
January 09, 2026	22.18	21.61	21.61	22.18	21.12	15,498
January 08, 2026	21.45	21.83	21.83	22.04	21.4	711
January 07, 2026	21.24	21.45	21.45	21.7	21.11	450
January 06, 2026	20.57	21	21	21	20.39	311
January 05, 2026	19.94	20.5	20.5	20.5	19.83	550
January 02, 2026	20	19.82	19.82	20	19.69	113
December 31, 2025	19.9	19.93	19.93	19.93	19.9	45
December 30, 2025	19.95	19.95	19.95	19.95	19.91	81
December 29, 2025	20.22	19.99	19.99	20.23	19.99	152
December 23, 2025	19.81	19.86	19.86	19.95	19.76	17
December 22, 2025	19.9	19.75	19.75	20.19	19.73	140
December 19, 2025	20.32	20.34	20.34	20.34	20.32	10
December 18, 2025	20.54	20.49	20.49	20.62	20.49	666
December 17, 2025	20.32	20.37	20.37	20.4	20.3	931
December 16, 2025	20.41	20.35	20.35	20.41	20.27	1,048
December 15, 2025	20.34	20.3	20.3	20.4	20.22	206
December 12, 2025	20.95	20.4	20.4	21	20.4	1,612
December 11, 2025	20.83	21.23	21.23	21.23	20.83	351
December 10, 2025	20.26	20.56	20.56	20.57	20.24	49,860
December 09, 2025	20.37	20.22	20.22	20.42	19.96	706
December 08, 2025	21.15	20.29	20.29	21.24	20.29	497
December 05, 2025	21.17	21.3	21.3	21.34	20.98	312
December 04, 2025	21.19	21.26	21.26	21.26	21.14	615
December 03, 2025	20.36	20.54	20.54	20.96	20.36	49
December 02, 2025	20.99	20.32	20.32	21.09	20.32	1,770
December 01, 2025	21	21.17	21.17	21.25	18.95	321
November 28, 2025	21.4	21.27	21.27	21.4	21.19	440
November 26, 2025	20.75	21.21	21.21	21.45	20.6	2,438
November 25, 2025	20.09	20.66	20.66	20.89	20.06	2,171
November 24, 2025	19.8	20.06	20.06	20.06	19.77	2,527
November 21, 2025	19.25	19.78	19.78	19.97	19.2	3,152
November 20, 2025	18.93	18.86	18.86	19.31	18.72	2,848
November 19, 2025	18.74	18.54	18.54	18.88	18.54	138
November 18, 2025	18.92	18.79	18.79	18.92	18.38	5,267
November 17, 2025	19.2	18.96	18.96	19.28	18.96	4,869
November 14, 2025	19.35	19.3	19.3	19.51	19.2	11,168
November 13, 2025	19.5	19.52	19.52	19.66	19.47	3,725
November 12, 2025	19.28	19.61	19.61	19.73	19.28	6,556
November 11, 2025	19.27	19.31	19.31	19.36	19.15	1,258
November 10, 2025	18.83	19.05	19.05	19.05	18.83	2,593
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

Mattel, Inc. (0JZH.L) LSE