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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	18.74	18.57	18.57	18.91	18.47	2.89M
November 18, 2025	18.5	18.72	18.72	18.85	18.32	3.04M
November 17, 2025	19.12	18.72	18.72	19.24	18.69	3.68M
November 14, 2025	19.35	19.34	19.34	19.56	19.12	3.18M
November 13, 2025	19.5	19.56	19.56	19.76	19.46	2.72M
November 12, 2025	19.38	19.6	19.6	19.74	19.23	2.99M
November 11, 2025	19.27	19.23	19.23	19.4	19.21	3.13M
November 10, 2025	18.83	19.16	19.16	19.18	18.8	2.71M
November 07, 2025	18.63	18.73	18.73	18.91	18.52	2.98M
November 06, 2025	19.1	18.67	18.67	19.4	18.63	3.36M
November 05, 2025	18.34	19.06	19.06	19.17	18.32	4.51M
November 04, 2025	18.29	18.33	18.33	18.48	18.23	3.24M
November 03, 2025	18.3	18.44	18.44	18.57	18.12	4.43M
October 31, 2025	18.5	18.38	18.38	18.54	18.07	4.98M
October 30, 2025	18.79	18.59	18.59	19.09	18.56	4.39M
October 29, 2025	19.14	19.03	19.03	19.41	18.96	4.04M
October 28, 2025	18.98	19.23	19.23	19.44	18.66	3.82M
October 27, 2025	18.62	19.04	19.04	19.34	18.58	5.04M
October 24, 2025	19.19	18.45	18.45	19.2	18.41	5.85M
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

Mattel, Inc. (MAT) NASDAQ