Mattel, Inc. (BIT:1MAT)
Italy
· Delayed Price · Currency is EUR 14.57
0.00 (0.00%)
At close: Sep 26, 2025
Mattel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.03% | - |
| Sep 25, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.66% | - |
| Sep 24, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.41% | - |
| Sep 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.39% | - |
| Sep 22, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.72% | - |
| Sep 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.24% | - |
| Sep 18, 2025 | 14.70 | 14.70 | 14.70 | 14.57 | 14.57 | -0.65% | 37 |
| Sep 17, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.38% | - |
| Sep 16, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.88% | - |
| Sep 15, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -2.46% | - |
| Sep 12, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.94% | 20 |
| Sep 11, 2025 | 14.78 | 14.78 | 14.78 | 15.41 | 15.41 | 1.85% | 30 |
| Sep 10, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -3.69% | - |
| Sep 9, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.16% | - |
| Sep 8, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -2.18% | - |
| Sep 5, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 2.26% | - |
| Sep 4, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.96% | - |
| Sep 3, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.40% | - |
| Sep 2, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.29% | - |
| Sep 1, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -2.82% | - |
| Aug 29, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.22% | - |
| Aug 28, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -2.71% | - |
| Aug 27, 2025 | 16.35 | 16.35 | 16.35 | 16.08 | 16.08 | 1.10% | 18 |
| Aug 26, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.63% | - |
| Aug 25, 2025 | 15.85 | 15.85 | 15.85 | 15.65 | 15.65 | 0.03% | 90 |
| Aug 22, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 2.93% | - |
| Aug 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.10% | - |
| Aug 20, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -2.69% | - |
| Aug 19, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.36% | - |
| Aug 18, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.22% | - |
| Aug 14, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.32% | - |
| Aug 13, 2025 | 15.88 | 15.88 | 15.88 | 15.53 | 15.53 | 2.61% | 3 |
| Aug 12, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.78% | - |
| Aug 11, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.24% | - |
| Aug 8, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.13% | - |
| Aug 7, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.34% | - |
| Aug 6, 2025 | 15.29 | 15.31 | 15.29 | 14.91 | 14.91 | 0.95% | 27 |
| Aug 5, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 1.44% | - |
| Aug 4, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.89% | - |
| Aug 1, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -1.21% | - |
| Jul 31, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.90% | - |
| Jul 30, 2025 | 15.67 | 15.67 | 15.67 | 15.00 | 15.00 | -1.35% | 100 |
| Jul 29, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.16% | - |
| Jul 28, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 2.74% | - |
| Jul 25, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -2.12% | - |
| Jul 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -11.60% | - |
| Jul 23, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.06% | - |
| Jul 22, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.85% | - |
| Jul 21, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.15% | - |
| Jul 18, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -1.95% | - |