Mattel, Inc. (MAT)
NASDAQ: MAT · Real-Time Price · USD
18.91
+1.67 (9.69%)
May 12, 2025, 11:41 AM - Market open
Mattel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 18.48 | 19.15 | 18.44 | 18.95 | - | 9.92% | 1,133,767 |
| May 9, 2025 | 17.38 | 17.50 | 17.17 | 17.24 | 17.24 | -0.17% | 3,028,029 |
| May 8, 2025 | 17.59 | 17.73 | 16.51 | 17.27 | 17.27 | -0.92% | 7,660,967 |
| May 7, 2025 | 16.84 | 17.52 | 16.66 | 17.43 | 17.43 | 4.68% | 8,259,773 |
| May 6, 2025 | 15.99 | 16.94 | 15.75 | 16.65 | 16.65 | 2.78% | 7,799,014 |
| May 5, 2025 | 16.13 | 16.43 | 16.11 | 16.20 | 16.20 | -1.10% | 5,681,460 |
| May 2, 2025 | 16.15 | 16.42 | 15.98 | 16.38 | 16.38 | 3.21% | 5,878,081 |
| May 1, 2025 | 15.88 | 16.12 | 15.74 | 15.87 | 15.87 | -0.13% | 4,810,763 |
| Apr 30, 2025 | 15.61 | 15.92 | 15.34 | 15.89 | 15.89 | 0.89% | 3,940,960 |
| Apr 29, 2025 | 15.63 | 15.94 | 15.58 | 15.75 | 15.75 | 0.19% | 3,056,263 |
| Apr 28, 2025 | 15.75 | 16.01 | 15.59 | 15.72 | 15.72 | 0.26% | 3,760,335 |
| Apr 25, 2025 | 15.85 | 15.85 | 15.48 | 15.68 | 15.68 | -0.57% | 3,685,130 |
| Apr 24, 2025 | 15.40 | 15.90 | 15.40 | 15.77 | 15.77 | 3.41% | 5,116,034 |
| Apr 23, 2025 | 15.12 | 15.86 | 15.01 | 15.25 | 15.25 | 4.60% | 6,094,843 |
| Apr 22, 2025 | 14.78 | 15.02 | 14.53 | 14.58 | 14.58 | 0.21% | 3,984,242 |
| Apr 21, 2025 | 14.65 | 14.72 | 14.26 | 14.55 | 14.55 | -1.89% | 3,576,902 |
| Apr 17, 2025 | 14.62 | 14.96 | 14.52 | 14.83 | 14.83 | 1.30% | 4,774,117 |
| Apr 16, 2025 | 14.95 | 15.03 | 14.49 | 14.64 | 14.64 | -1.88% | 5,248,643 |
| Apr 15, 2025 | 15.16 | 15.43 | 14.75 | 14.92 | 14.92 | -2.10% | 4,288,489 |
| Apr 14, 2025 | 15.36 | 15.54 | 14.80 | 15.24 | 15.24 | 1.33% | 5,638,368 |
| Apr 11, 2025 | 14.56 | 15.04 | 13.95 | 15.04 | 15.04 | 1.83% | 6,032,131 |
| Apr 10, 2025 | 15.31 | 15.34 | 14.26 | 14.77 | 14.77 | -6.87% | 6,138,314 |
| Apr 9, 2025 | 14.39 | 16.23 | 14.06 | 15.86 | 15.86 | 7.96% | 9,352,107 |
| Apr 8, 2025 | 16.39 | 16.39 | 14.57 | 14.69 | 14.69 | -6.91% | 5,597,548 |
| Apr 7, 2025 | 15.97 | 16.92 | 15.52 | 15.78 | 15.78 | -4.07% | 7,016,914 |
| Apr 4, 2025 | 16.00 | 16.78 | 15.44 | 16.45 | 16.45 | -0.78% | 10,118,461 |
| Apr 3, 2025 | 18.57 | 18.61 | 16.57 | 16.58 | 16.58 | -16.56% | 9,849,017 |
| Apr 2, 2025 | 19.30 | 19.91 | 19.23 | 19.87 | 19.87 | 2.26% | 2,986,724 |
| Apr 1, 2025 | 19.42 | 19.66 | 19.29 | 19.43 | 19.43 | - | 2,767,125 |
| Mar 31, 2025 | 19.13 | 19.54 | 19.01 | 19.43 | 19.43 | 0.67% | 3,323,083 |
| Mar 28, 2025 | 19.56 | 19.64 | 19.21 | 19.30 | 19.30 | -1.88% | 2,365,306 |
| Mar 27, 2025 | 19.73 | 19.90 | 19.64 | 19.67 | 19.67 | -0.46% | 1,708,496 |
| Mar 26, 2025 | 19.77 | 19.94 | 19.66 | 19.76 | 19.76 | 0.41% | 1,909,912 |
| Mar 25, 2025 | 20.22 | 20.22 | 19.58 | 19.68 | 19.68 | -2.43% | 2,203,268 |
| Mar 24, 2025 | 19.95 | 20.24 | 19.91 | 20.17 | 20.17 | 1.87% | 3,167,472 |
| Mar 21, 2025 | 19.83 | 20.18 | 19.64 | 19.80 | 19.80 | -1.15% | 22,651,237 |
| Mar 20, 2025 | 20.00 | 20.26 | 19.95 | 20.03 | 20.03 | -0.50% | 2,302,091 |
| Mar 19, 2025 | 19.93 | 20.25 | 19.78 | 20.13 | 20.13 | 0.85% | 2,673,045 |
| Mar 18, 2025 | 20.13 | 20.35 | 19.89 | 19.96 | 19.96 | -1.04% | 2,735,492 |
| Mar 17, 2025 | 19.62 | 20.26 | 19.62 | 20.17 | 20.17 | 2.13% | 3,466,218 |
| Mar 14, 2025 | 19.85 | 19.96 | 19.65 | 19.75 | 19.75 | 0.46% | 3,672,599 |
| Mar 13, 2025 | 20.52 | 20.61 | 19.63 | 19.66 | 19.66 | -4.05% | 2,939,201 |
| Mar 12, 2025 | 20.66 | 20.74 | 20.23 | 20.49 | 20.49 | -0.82% | 3,124,843 |
| Mar 11, 2025 | 20.73 | 20.85 | 20.32 | 20.66 | 20.66 | -1.01% | 3,089,200 |
| Mar 10, 2025 | 20.87 | 21.34 | 20.80 | 20.87 | 20.87 | -0.62% | 3,909,986 |
| Mar 7, 2025 | 20.60 | 21.07 | 20.48 | 21.00 | 21.00 | 1.60% | 2,993,652 |
| Mar 6, 2025 | 20.38 | 20.77 | 20.28 | 20.67 | 20.67 | 0.49% | 2,492,093 |
| Mar 5, 2025 | 20.45 | 20.64 | 20.11 | 20.57 | 20.57 | 0.59% | 3,231,004 |
| Mar 4, 2025 | 20.90 | 20.91 | 20.28 | 20.45 | 20.45 | -2.71% | 3,994,002 |
| Mar 3, 2025 | 21.42 | 21.50 | 20.87 | 21.02 | 21.02 | -1.31% | 3,066,706 |