Mattel, Inc. - MAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2026	16.81	17.28	17.28	17.52	16.7	7.17M
February 17, 2026	16.55	16.84	16.84	17.31	16.49	9.35M
February 13, 2026	16.18	16.47	16.47	16.73	16.1	9.64M
February 12, 2026	16	15.85	15.85	16.22	14.75	18.41M
February 11, 2026	15.08	15.8	15.8	16.46	15.05	40.04M
February 10, 2026	21.54	21.06	21.06	22.48	21	16.26M
February 09, 2026	21.43	21.54	21.54	21.74	21.33	3.08M
February 06, 2026	21.12	21.49	21.49	21.54	21.07	2.76M
February 05, 2026	21.19	21.11	21.11	21.44	20.89	2.5M
February 04, 2026	21.2	21.29	21.29	21.4	20.92	4.63M
February 03, 2026	21.31	21.19	21.19	21.69	21.02	2.77M
February 02, 2026	20.77	21.24	21.24	21.29	20.59	2.97M
January 30, 2026	20.75	20.89	20.89	20.92	20.45	2.93M
January 29, 2026	20.39	20.77	20.77	20.8	20.1	2.76M
January 28, 2026	20.26	20.35	20.35	20.49	20.13	1.87M
January 27, 2026	20.6	20.23	20.23	20.61	20.18	1.64M
January 26, 2026	20.61	20.61	20.61	20.84	20.6	1.81M
January 23, 2026	20.79	20.67	20.67	21.01	20.46	2.66M
January 22, 2026	21.23	20.88	20.88	21.35	20.76	2.2M
January 21, 2026	20.77	21.11	21.11	21.22	20.65	1.88M
January 20, 2026	20.56	20.63	20.63	20.86	20.41	3.01M
January 16, 2026	21.65	21.04	21.04	21.68	20.93	2.26M
January 15, 2026	21.28	21.75	21.75	21.76	21.2	2.69M
January 14, 2026	21.6	21.16	21.16	21.76	21	3.48M
January 13, 2026	21.39	21.71	21.71	21.8	21.36	2.72M
January 12, 2026	21.34	21.46	21.46	21.64	21.09	2.16M
January 09, 2026	21.79	21.48	21.48	22.01	21.1	4.59M
January 08, 2026	21.46	22.16	22.16	22.26	21.45	3.81M
January 07, 2026	21.24	21.63	21.63	21.87	21.07	3.94M
January 06, 2026	20.57	21.27	21.27	21.29	20.36	4.76M
January 05, 2026	19.94	20.57	20.57	20.73	19.94	3.85M
January 02, 2026	20	20.04	20.04	20.08	19.63	2.59M
December 31, 2025	19.93	19.84	19.84	20.08	19.82	1.57M
December 30, 2025	19.95	19.99	19.99	20.07	19.88	2.13M
December 29, 2025	20.22	19.98	19.98	20.25	19.91	2.29M
December 26, 2025	19.98	20.26	20.26	20.29	19.93	1.96M
December 24, 2025	19.93	19.97	19.97	20.11	19.81	984,013
December 23, 2025	19.84	19.88	19.88	19.95	19.72	2.06M
December 22, 2025	20.07	19.8	19.8	20.08	19.69	3.33M
December 19, 2025	20.47	20.07	20.07	20.5	19.93	16.49M
December 18, 2025	20.54	20.46	20.46	20.69	20.35	3.81M
December 17, 2025	20.32	20.34	20.34	20.56	20.15	2.99M
December 16, 2025	20.41	20.52	20.52	20.63	20.11	3.89M
December 15, 2025	20.34	20.43	20.43	20.46	20.06	4.43M
December 12, 2025	21	20.21	20.21	21.1	20.14	3.64M
December 11, 2025	20.94	20.99	20.99	21.38	20.86	3.5M
December 10, 2025	20.26	20.92	20.92	20.98	20.21	4.25M
December 09, 2025	20.4	20.2	20.2	20.5	19.84	3.67M
December 08, 2025	21.15	20.43	20.43	21.27	20.1	7.22M
December 05, 2025	21.17	21.15	21.15	21.35	21.09	2.99M
December 04, 2025	21.19	21.13	21.13	21.39	21.02	3.04M
December 03, 2025	20.36	21.23	21.23	21.32	20.27	5.57M
December 02, 2025	20.99	20.32	20.32	21.06	20.15	4.1M
December 01, 2025	21.05	20.96	20.96	21.32	20.9	3.7M
November 28, 2025	21.21	21.12	21.12	21.4	21.05	2.2M
November 26, 2025	20.75	21.24	21.24	21.45	20.6	5.27M
November 25, 2025	20.09	20.76	20.76	20.91	20.06	4.4M
November 24, 2025	19.8	20.05	20.05	20.31	19.73	3.41M
November 21, 2025	19.2	19.83	19.83	19.98	19.13	3.36M
November 20, 2025	18.93	19	19	19.39	18.7	4.49M

Mattel, Inc. (MAT) NASDAQ