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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	18	18.25	18.25	18.25	18	5,800
August 12, 2025	17.5	17.7	17.7	17.74	17.5	5,504
August 11, 2025	17.13	17.35	17.35	17.35	17.13	4,551
August 08, 2025	17.33	17.18	17.18	17.36	17.16	2,033
August 07, 2025	17.41	17.31	17.31	17.41	17.13	1,740
August 06, 2025	17.14	17.29	17.29	17.38	17.14	446
August 05, 2025	17.14	17.03	17.03	17.14	16.97	161
August 04, 2025	16.99	16.97	16.97	17.07	16.9	2,570
August 01, 2025	16.91	17.03	17.03	17.05	16.8	1,222
July 31, 2025	17.12	16.9	16.9	17.15	16.9	552
July 30, 2025	17.38	17.31	17.31	17.47	17.18	1,479
July 29, 2025	17.68	17.47	17.47	17.68	17.37	2,487
July 28, 2025	17.46	17.6	17.6	17.77	17.3	5,804
July 25, 2025	17.21	17.23	17.23	17.38	16.88	9,701
July 24, 2025	19.42	17.28	17.28	19.42	17.26	14,327
July 23, 2025	20.15	20.3	20.3	20.3	19.7	3,492
July 22, 2025	19.95	20.04	20.04	20.04	19.95	15
July 21, 2025	19.43	19.62	19.63	19.72	19.39	1,857
July 18, 2025	19.53	19.24	19.24	19.66	19.23	26
July 17, 2025	19.61	19.67	19.67	19.67	19.6	124
July 16, 2025	19.53	19.46	19.46	19.53	19.41	26
July 15, 2025	19.94	19.7	19.7	20	19.7	784
July 14, 2025	19.97	19.77	19.77	20.07	19.77	328
July 11, 2025	20.13	19.84	19.84	20.15	19.84	162
July 10, 2025	20.09	20.3	20.3	20.39	20.09	805
July 09, 2025	20.25	20.08	20.08	20.25	19.96	2,512
July 08, 2025	20	19.97	19.97	20.14	19.97	217
July 07, 2025	20.27	20.16	20.16	20.4	20.16	4,278
July 03, 2025	20.47	20.42	20.42	20.47	20.36	173

Mattel, Inc. (0JZH.L) LSE