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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.49	17.63	17.63	18.19	17.13	24,294
February 19, 2026	17.33	17.19	17.19	17.51	17.14	7,813
February 18, 2026	17.08	17.24	17.24	17.51	16.7	14,954
February 17, 2026	16.24	17.25	17.25	17.26	16.24	38,932
February 13, 2026	15.76	16.54	16.54	16.75	15.6	27,952
February 12, 2026	15.81	15.59	15.59	16.2	14.76	60,758
February 11, 2026	14.8	15.53	15.53	16.45	14.3	275,455
February 10, 2026	21.78	21.73	21.73	22.44	21.4	10,803
February 09, 2026	21.43	21.4	21.4	21.5	21.34	363
February 06, 2026	21	21.39	21.39	21.39	21	32
February 05, 2026	20.99	20.89	20.89	21.19	20.89	1,995
February 04, 2026	21.31	21.05	21.05	21.31	20.97	6,930
February 03, 2026	21.1	21.06	21.06	21.61	21.06	344
February 02, 2026	20.79	21.07	21.07	21.07	20.57	2,568
January 30, 2026	20.75	20.56	20.56	20.75	20.5	75
January 29, 2026	20.5	20.46	20.46	20.56	20.06	276
January 28, 2026	19.97	20.29	20.29	20.42	19.97	58
January 27, 2026	20.6	20.3	20.3	20.76	20.23	218
January 26, 2026	20.65	20.75	20.75	20.75	20.61	215
January 23, 2026	20.79	20.68	20.68	20.97	20.68	259
January 22, 2026	21.11	20.96	20.96	21.11	20.92	6,039
January 21, 2026	20.84	20.84	20.84	20.86	20.79	159
January 20, 2026	20.56	20.71	20.71	20.84	20.52	529
January 16, 2026	21.74	20.99	20.99	21.74	20.99	254
January 15, 2026	21.07	21.57	21.57	21.72	21.07	200
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

Mattel, Inc. (0JZH.L) LSE