Mattel, Inc. (MAT) NASDAQ

Currency In USD

MAT Historical Return

If you invested $1000 in Mattel, Inc. (MAT) 10 years ago, it would be worth $523.12 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $832.15, while $1000 invested 1 year ago would be worth $886.76. This corresponds to total returns of -47.69%, -16.78%, -11.32%, respectively, with annualized returns of -6.27%, -3.61%, -11.32%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MAT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	15.14	15.27	15.27	15.37	14.61	19.03M
October 01, 2026	12.6	15.04	15.04	17.23	12.4	35.62M
September 30, 2026	12.66	12.66	12.66	13.16	12.44	11.67M
September 29, 2026	13.33	13.22	13.22	13.39	13.14	4.11M
September 28, 2026	13.29	13.34	13.34	13.94	13.11	7.38M
September 25, 2026	13.11	13.29	13.29	13.33	13.04	4.32M
September 24, 2026	13.09	13.14	13.14	13.16	12.9	2.93M
September 23, 2026	13.18	13.08	13.08	13.26	13.03	3.34M
September 22, 2026	13.28	13.21	13.21	13.29	13.03	5.17M
September 21, 2026	13.23	13.08	13.08	13.29	12.92	3.53M
September 18, 2026	13.22	13.26	13.26	13.42	13.07	8.81M
September 17, 2026	13.36	13.31	13.31	13.46	13.15	3.93M
September 16, 2026	13.4	13.17	13.17	13.48	13.16	5.89M
September 15, 2026	13.95	13.42	13.42	13.97	13.38	6.02M
September 11, 2026	13.86	14.01	14.01	14.11	13.84	2.79M
September 10, 2026	13.72	13.81	13.81	13.81	13.52	3.16M
September 09, 2026	14.1	13.76	13.76	14.14	13.68	3.62M
September 08, 2026	14.47	14.14	14.14	14.6	14.07	4.24M
September 04, 2026	14.24	14.53	14.53	14.69	14.13	3.62M
September 03, 2026	14.66	14.3	14.3	14.77	14.22	4.03M
September 02, 2026	14.6	14.64	14.64	14.78	14.58	2.48M
September 01, 2026	14.94	14.59	14.59	14.96	14.54	2.84M
August 31, 2026	15.08	14.95	14.95	15.12	14.85	3.92M
August 28, 2026	15.02	15.14	15.14	15.24	14.9	1.92M
August 27, 2026	15.15	14.92	14.92	15.22	14.88	2M
August 26, 2026	15.35	15.23	15.23	15.58	15.14	2.55M
August 25, 2026	14.7	15.26	15.26	15.36	14.61	4.57M
August 24, 2026	14.51	14.82	14.82	14.9	14.45	3.64M
August 21, 2026	14.79	14.51	14.51	14.85	14.46	4.27M
August 20, 2026	14.4	14.72	14.72	14.77	14.32	2.64M
August 19, 2026	14.75	14.53	14.53	14.85	14.5	3.01M
August 18, 2026	14.75	14.5	14.5	14.83	14.49	2.65M
August 17, 2026	14.83	14.58	14.58	14.88	14.46	4.57M
August 14, 2026	14.92	15.03	15.03	15.14	14.86	3.27M
August 13, 2026	14.68	14.88	14.88	14.93	14.47	2.74M
August 12, 2026	14.84	14.65	14.65	15.06	14.61	3.15M
August 11, 2026	14.68	15.03	15.03	15.21	14.66	2.74M
August 10, 2026	14.64	14.74	14.74	14.79	14.55	3.13M
August 07, 2026	14.44	14.79	14.79	14.8	14.39	3.42M
August 06, 2026	14.6	14.49	14.49	14.76	14.19	4.1M
August 05, 2026	15.65	14.46	14.46	15.65	14.33	8.4M
August 04, 2026	14.81	14.86	14.86	14.9	14.53	5.84M
August 03, 2026	15.32	14.88	14.88	15.41	14.88	4.05M
July 31, 2026	15.24	15.09	15.09	15.24	15.02	2.81M
July 30, 2026	15.27	15.21	15.21	15.28	14.99	3.02M
July 29, 2026	15.36	15.37	15.37	15.53	15.23	3.52M
July 28, 2026	14.89	15.44	15.44	15.5	14.87	4.2M
July 27, 2026	14.51	14.8	14.8	14.82	14.48	3.15M
July 23, 2026	14.27	14.24	14.24	14.35	14.12	4.26M
July 22, 2026	14.24	14.4	14.4	14.49	13.99	4.57M
July 21, 2026	14.17	14.2	14.2	14.56	14.12	5.29M
July 20, 2026	14.34	14.14	14.14	14.47	14.11	7.24M
July 17, 2026	14.7	14.3	14.3	14.8	14.25	4.58M
July 16, 2026	13.89	14.65	14.65	14.83	13.89	9.57M
July 15, 2026	13.68	13.86	13.86	14.04	13.68	4.24M
July 14, 2026	13.76	13.67	13.67	13.86	13.4	5.92M
July 13, 2026	13.47	13.84	13.84	14.27	13.47	8.47M
July 10, 2026	13.25	13.33	13.33	13.39	13.17	2.99M
July 09, 2026	12.89	13.18	13.18	13.21	12.73	5.98M
July 08, 2026	13.33	13.17	13.17	13.41	12.95	5.22M