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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	18.13	19.18	19.18	19.29	18.11	6.32M
October 22, 2025	17.55	18.3	18.3	18.86	17	9.5M
October 21, 2025	18.36	18.82	18.82	19	18.27	6.46M
October 20, 2025	18.43	18.37	18.37	18.54	18.27	3M
October 17, 2025	18.14	18.41	18.41	18.49	18.06	3.49M
October 16, 2025	17.87	18.1	18.1	18.22	17.79	3.67M
October 15, 2025	18	17.86	17.86	18.25	17.74	2.94M
October 14, 2025	17	17.8	17.8	18.01	16.95	3.56M
October 13, 2025	17.3	17.3	17.3	17.47	17.26	3.61M
October 10, 2025	18.16	17.1	17.1	18.16	17.04	5.61M
October 09, 2025	18.49	18.1	18.1	18.5	18.01	3.53M
October 08, 2025	18.02	18.41	18.41	18.43	17.88	2.97M
October 07, 2025	18.08	18	18	18.22	17.89	3.98M
October 06, 2025	18.04	18.07	18.07	19.13	17.86	9.78M
October 03, 2025	17.32	18.06	18.06	18.25	17.3	6.41M
October 02, 2025	17.36	17.22	17.22	17.41	16.95	3.29M
October 01, 2025	16.85	17.28	17.28	17.32	16.75	3.55M
September 30, 2025	16.94	16.83	16.83	16.96	16.56	2.67M
September 29, 2025	17	16.96	16.96	17	16.62	2.67M
September 26, 2025	16.71	16.9	16.9	16.93	16.63	2.64M
September 25, 2025	17.08	16.66	16.66	17.1	16.63	3M
September 24, 2025	17.06	17.12	17.12	17.15	16.9	2.44M
September 23, 2025	17.15	17.05	17.05	17.24	17.04	2.11M
September 22, 2025	17.09	17.08	17.08	17.38	16.99	3.27M
September 19, 2025	17.3	17.08	17.08	17.3	16.93	4.9M
September 18, 2025	17.3	17.33	17.33	17.4	17.11	2.97M
September 17, 2025	17.44	17.24	17.24	17.55	17.07	4M
September 16, 2025	17.48	17.38	17.38	17.52	17.2	3.11M
September 15, 2025	17.92	17.42	17.42	17.93	17.38	3.41M
September 12, 2025	17.87	17.74	17.74	17.91	17.72	3.18M
September 11, 2025	17.93	18	18	18.1	17.86	3.27M
September 10, 2025	18.2	17.93	17.93	18.22	17.67	2.97M
September 09, 2025	18.41	18.33	18.33	18.51	18.21	2.14M
September 08, 2025	18.71	18.5	18.5	18.71	18.22	2.44M
September 05, 2025	18.7	18.82	18.82	19.08	18.65	2.52M
September 04, 2025	18.3	18.65	18.65	18.67	18.12	2.42M
September 03, 2025	18.05	18.23	18.23	18.33	18	2.1M
September 02, 2025	18.09	18.12	18.12	18.18	17.89	3.31M
August 29, 2025	18.4	18.3	18.3	18.47	18.11	2.92M
August 28, 2025	18.69	18.46	18.46	18.69	18.17	2.51M
August 27, 2025	18.55	18.53	18.53	18.79	18.52	3.02M
August 26, 2025	18.35	18.53	18.53	18.69	18.31	2.81M
August 25, 2025	18.29	18.28	18.28	18.34	18.15	2.4M
August 22, 2025	17.89	18.36	18.36	18.44	17.8	2.41M
August 21, 2025	17.51	17.77	17.77	17.8	17.5	2.54M
August 20, 2025	17.58	17.7	17.7	17.82	17.41	3.65M
August 19, 2025	17.98	17.66	17.66	18.16	17.65	3.1M
August 18, 2025	18.2	17.95	17.95	18.22	17.91	3.06M
August 15, 2025	18.35	18.18	18.18	18.36	18.08	2.71M
August 14, 2025	18.04	18.28	18.28	18.33	18	2.77M
August 13, 2025	18.02	18.27	18.27	18.3	17.89	3.92M
August 12, 2025	17.5	17.94	17.94	17.96	17.41	4.6M
August 11, 2025	17.14	17.33	17.33	17.45	17.13	3.15M
August 08, 2025	17.33	17.13	17.13	17.39	17.1	3.9M
August 07, 2025	17.41	17.29	17.29	17.43	17.09	5.3M
August 06, 2025	17.14	17.3	17.3	17.4	17.05	4.55M
August 05, 2025	17.06	16.99	16.99	17.15	16.94	5.06M
August 04, 2025	16.99	17.01	17.01	17.15	16.88	4.27M
August 01, 2025	16.91	16.86	16.86	17.1	16.73	5.35M
July 31, 2025	17.12	17.01	17.01	17.16	16.81	5.27M

Mattel, Inc. (MAT) NASDAQ