NASDAQ : MAT
Mattel, Inc. — Price history
Consumer Discretionary · Leisure · United States
Last price 15.42 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.41B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mattel, Inc. (MAT) closed at 15.42 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 15.52 | 15.6 | 15.27 | 15.42 | 4,564,989 | -0.39% |
| 2026-10-29 | 15.49 | 15.685 | 15.35 | 15.48 | 4,431,587 | +1.31% |
| 2026-10-28 | 15.35 | 15.535 | 15.104 | 15.28 | 5,338,979 | -0.97% |
| 2026-10-27 | 15.83 | 15.9 | 15.415 | 15.43 | 3,938,129 | -2.47% |
| 2026-10-26 | 16.48 | 16.56 | 15.64 | 15.82 | 7,364,268 | -3.60% |
| 2026-10-23 | 16.72 | 16.849 | 16.41 | 16.41 | 4,624,546 | -3.13% |
| 2026-10-22 | 16.86 | 17.09 | 16.775 | 16.94 | 5,060,568 | -0.06% |
| 2026-10-21 | 16.95 | 17.27 | 16.56 | 16.95 | 8,682,333 | -0.24% |
| 2026-10-20 | 16.9 | 17.34 | 16.825 | 16.99 | 7,692,213 | +0.65% |
| 2026-10-19 | 17.2 | 17.2 | 16.576 | 16.88 | 6,941,364 | -1.86% |
| 2026-10-16 | 17.33 | 17.42 | 17.012 | 17.2 | 5,640,409 | -0.69% |
| 2026-10-15 | 17.115 | 17.43 | 16.99 | 17.32 | 7,232,844 | +4.02% |
| 2026-10-14 | 16.8 | 16.8 | 16.43 | 16.65 | 5,356,439 | -0.89% |
| 2026-10-13 | 16.94 | 17 | 16.665 | 16.8 | 4,619,295 | +0.24% |
| 2026-10-12 | 16.95 | 17.038 | 16.72 | 16.76 | 6,551,259 | +0.42% |
| 2026-10-09 | 16.59 | 17.155 | 16.58 | 16.69 | 8,323,236 | +0.66% |
| 2026-10-08 | 16.38 | 16.875 | 16.3 | 16.58 | 11,810,113 | +1.28% |
| 2026-10-07 | 16.42 | 16.68 | 16.095 | 16.37 | 11,621,990 | +2.76% |
| 2026-10-06 | 15.95 | 16.14 | 15.58 | 15.93 | 9,861,318 | -0.75% |
| 2026-10-05 | 15.2 | 16.15 | 14.83 | 16.05 | 14,729,575 | +5.11% |
| 2026-10-02 | 15.135 | 15.368 | 14.61 | 15.27 | 19,030,987 | +1.53% |
| 2026-10-01 | 12.6 | 17.23 | 12.4 | 15.04 | 35,717,313 | +18.80% |
| 2026-09-30 | 12.66 | 13.16 | 12.435 | 12.66 | 11,674,216 | -4.24% |
| 2026-09-29 | 13.33 | 13.385 | 13.14 | 13.22 | 4,108,513 | -0.90% |
| 2026-09-28 | 13.29 | 13.935 | 13.105 | 13.34 | 7,382,657 | +0.38% |
| 2026-09-25 | 13.11 | 13.325 | 13.035 | 13.29 | 4,319,398 | +1.14% |
| 2026-09-24 | 13.09 | 13.16 | 12.9 | 13.14 | 2,932,515 | +0.46% |
| 2026-09-23 | 13.18 | 13.255 | 13.025 | 13.08 | 3,337,935 | -0.98% |
| 2026-09-22 | 13.28 | 13.29 | 13.025 | 13.21 | 5,168,239 | +0.99% |
| 2026-09-21 | 13.23 | 13.29 | 12.915 | 13.08 | 3,530,991 | -1.36% |
| 2026-09-18 | 13.22 | 13.42 | 13.07 | 13.26 | 8,818,227 | -0.38% |
| 2026-09-17 | 13.36 | 13.46 | 13.145 | 13.31 | 3,925,915 | +1.10% |
| 2026-09-16 | 13.4 | 13.48 | 13.16 | 13.165 | 5,891,543 | -1.90% |
| 2026-09-15 | 13.95 | 13.965 | 13.38 | 13.42 | 6,020,651 | -4.35% |
| 2026-09-14 | 14.11 | 14.24 | 14 | 14.03 | 3,071,824 | +0.14% |
| 2026-09-11 | 13.86 | 14.11 | 13.835 | 14.01 | 2,786,273 | +1.45% |
| 2026-09-10 | 13.72 | 13.81 | 13.515 | 13.81 | 3,158,158 | +0.36% |
| 2026-09-09 | 14.1 | 14.14 | 13.675 | 13.76 | 3,638,493 | -2.69% |
| 2026-09-08 | 14.47 | 14.6 | 14.07 | 14.14 | 4,237,135 | -2.68% |
| 2026-09-04 | 14.24 | 14.685 | 14.13 | 14.53 | 3,623,264 | +1.61% |
| 2026-09-03 | 14.66 | 14.77 | 14.22 | 14.3 | 4,035,509 | -2.32% |
| 2026-09-02 | 14.6 | 14.78 | 14.58 | 14.64 | 2,476,935 | +0.34% |
| 2026-09-01 | 14.94 | 14.96 | 14.54 | 14.59 | 2,904,870 | -2.41% |
| 2026-08-31 | 15.08 | 15.115 | 14.845 | 14.95 | 3,922,635 | -1.25% |
| 2026-08-28 | 15.02 | 15.24 | 14.9 | 15.14 | 1,917,251 | +1.47% |
| 2026-08-27 | 15.15 | 15.22 | 14.875 | 14.92 | 1,997,329 | -2.04% |
| 2026-08-26 | 15.35 | 15.58 | 15.14 | 15.23 | 2,555,459 | -0.20% |
| 2026-08-25 | 14.7 | 15.355 | 14.61 | 15.26 | 4,573,533 | +2.97% |
| 2026-08-24 | 14.51 | 14.895 | 14.45 | 14.82 | 3,645,985 | +2.14% |
| 2026-08-21 | 14.79 | 14.85 | 14.46 | 14.51 | 4,270,686 | -1.43% |
| 2026-08-20 | 14.4 | 14.765 | 14.32 | 14.72 | 2,639,556 | +1.31% |
| 2026-08-19 | 14.75 | 14.85 | 14.495 | 14.53 | 3,008,736 | +0.21% |
| 2026-08-18 | 14.75 | 14.83 | 14.49 | 14.5 | 2,652,628 | -0.55% |
| 2026-08-17 | 14.83 | 14.88 | 14.46 | 14.58 | 4,567,651 | -2.99% |
| 2026-08-14 | 14.92 | 15.14 | 14.86 | 15.03 | 3,265,277 | +1.01% |
| 2026-08-13 | 14.68 | 14.925 | 14.47 | 14.88 | 2,818,079 | +1.57% |
| 2026-08-12 | 14.84 | 15.06 | 14.605 | 14.65 | 3,154,776 | -2.53% |
| 2026-08-11 | 14.68 | 15.21 | 14.655 | 15.03 | 2,739,482 | +1.97% |
| 2026-08-10 | 14.64 | 14.79 | 14.55 | 14.74 | 3,134,995 | -0.34% |
| 2026-08-07 | 14.44 | 14.795 | 14.39 | 14.79 | 3,424,410 | +2.07% |
| 2026-08-06 | 14.6 | 14.755 | 14.19 | 14.49 | 4,102,519 | +0.21% |
| 2026-08-05 | 15.65 | 15.65 | 14.33 | 14.46 | 8,397,254 | -2.69% |
| 2026-08-04 | 14.81 | 14.9 | 14.527 | 14.86 | 5,873,693 | -0.13% |
| 2026-08-03 | 15.32 | 15.41 | 14.88 | 14.88 | 4,051,195 | -1.39% |
| 2026-07-31 | 15.235 | 15.235 | 15.015 | 15.09 | 2,813,927 | -0.79% |
| 2026-07-30 | 15.27 | 15.275 | 14.99 | 15.21 | 3,471,335 | -1.04% |
| 2026-07-29 | 15.36 | 15.525 | 15.23 | 15.37 | 3,527,926 | -0.45% |
| 2026-07-28 | 14.89 | 15.5 | 14.87 | 15.44 | 4,201,179 | +4.32% |
| 2026-07-27 | 14.51 | 14.82 | 14.475 | 14.8 | 3,152,064 | +3.21% |
| 2026-07-24 | 14.21 | 14.37 | 14.105 | 14.34 | 2,613,751 | +0.70% |
| 2026-07-23 | 14.27 | 14.345 | 14.12 | 14.24 | 4,267,557 | -1.11% |
| 2026-07-22 | 14.24 | 14.485 | 13.99 | 14.4 | 4,570,147 | +1.41% |
| 2026-07-21 | 14.17 | 14.56 | 14.12 | 14.2 | 5,294,828 | +0.42% |
| 2026-07-20 | 14.34 | 14.47 | 14.105 | 14.14 | 7,240,089 | -1.12% |
| 2026-07-17 | 14.7 | 14.795 | 14.254 | 14.3 | 4,579,592 | -2.39% |
| 2026-07-16 | 13.89 | 14.83 | 13.89 | 14.65 | 9,592,018 | +5.70% |
| 2026-07-15 | 13.68 | 14.04 | 13.68 | 13.86 | 4,239,453 | +1.39% |
| 2026-07-14 | 13.76 | 13.86 | 13.4 | 13.67 | 5,957,112 | -1.23% |
| 2026-07-13 | 13.47 | 14.27 | 13.47 | 13.84 | 8,544,947 | +3.83% |
| 2026-07-10 | 13.25 | 13.385 | 13.17 | 13.33 | 2,990,912 | +1.14% |
| 2026-07-09 | 12.89 | 13.21 | 12.728 | 13.18 | 5,983,101 | +0.08% |
| 2026-07-08 | 13.33 | 13.41 | 12.95 | 13.17 | 5,222,987 | -1.86% |
| 2026-07-07 | 13.21 | 13.5 | 13.11 | 13.42 | 6,584,569 | +2.84% |
| 2026-07-06 | 13.35 | 13.455 | 12.915 | 13.05 | 5,129,910 | -2.17% |
| 2026-07-02 | 13.84 | 13.9 | 13.17 | 13.34 | 4,936,980 | -2.91% |
| 2026-07-01 | 13.92 | 13.985 | 13.69 | 13.74 | 4,028,486 | -1.01% |
| 2026-06-30 | 13.7 | 13.975 | 13.545 | 13.88 | 4,721,984 | +1.39% |
| 2026-06-29 | 14.02 | 14.08 | 13.663 | 13.69 | 4,977,071 | -2.07% |
| 2026-06-26 | 13.83 | 14.235 | 13.82 | 13.98 | 6,076,145 | +1.23% |
| 2026-06-25 | 13.83 | 14.165 | 13.68 | 13.81 | 2,908,770 | -0.50% |
| 2026-06-24 | 13.77 | 14.045 | 13.635 | 13.88 | 3,738,867 | +0.80% |
| 2026-06-23 | 13.93 | 13.945 | 13.62 | 13.77 | 4,119,935 | -0.86% |
| 2026-06-22 | 13.89 | 14.08 | 13.775 | 13.89 | 3,395,650 | -1.07% |
| 2026-06-18 | 13.77 | 14.33 | 13.66 | 14.04 | 9,904,438 | +2.71% |
| 2026-06-17 | 14.13 | 14.22 | 13.615 | 13.67 | 5,044,250 | -3.26% |
| 2026-06-16 | 14.37 | 14.51 | 14.07 | 14.13 | 3,350,962 | -1.53% |
| 2026-06-15 | 14.69 | 14.9 | 14.27 | 14.35 | 4,826,279 | -2.05% |
| 2026-06-12 | 14.74 | 14.9 | 14.64 | 14.65 | 3,363,962 | -0.07% |
| 2026-06-11 | 14.61 | 14.75 | 14.37 | 14.66 | 3,605,476 | -0.20% |
| 2026-06-10 | 14.42 | 14.765 | 14.21 | 14.69 | 5,704,916 | +1.38% |
| 2026-06-09 | 14.26 | 14.77 | 14.21 | 14.49 | 3,818,900 | +1.97% |
| 2026-06-08 | 14.02 | 14.4 | 13.99 | 14.21 | 4,050,452 | +0.92% |
| 2026-06-05 | 14.22 | 14.273 | 13.95 | 14.08 | 3,841,629 | -0.85% |
| 2026-06-04 | 14.51 | 14.525 | 14.03 | 14.2 | 3,399,315 | -0.98% |
| 2026-06-03 | 14.3 | 14.45 | 14.26 | 14.34 | 2,941,720 | -0.21% |
| 2026-06-02 | 14.82 | 14.83 | 14.185 | 14.37 | 4,415,221 | -3.30% |
| 2026-06-01 | 14.93 | 14.93 | 14.56 | 14.86 | 4,161,216 | -0.54% |
| 2026-05-29 | 14.84 | 15.1 | 14.81 | 14.94 | 4,204,966 | +0.34% |
| 2026-05-28 | 14.86 | 15.11 | 14.775 | 14.89 | 3,320,453 | -0.07% |
| 2026-05-27 | 15.14 | 15.385 | 14.88 | 14.9 | 3,627,875 | -1.13% |
| 2026-05-26 | 15.1 | 15.345 | 15.01 | 15.07 | 3,671,465 | -0.13% |
| 2026-05-22 | 14.96 | 15.205 | 14.96 | 15.09 | 3,966,142 | +0.80% |
| 2026-05-21 | 14.7 | 15.11 | 14.31 | 14.97 | 4,367,492 | +0.54% |
| 2026-05-20 | 14.96 | 14.99 | 14.26 | 14.89 | 6,409,067 | -0.73% |
| 2026-05-19 | 14.96 | 15.15 | 14.75 | 15 | 3,458,797 | +0.40% |
| 2026-05-18 | 15.22 | 15.43 | 14.915 | 14.94 | 3,923,481 | -1.39% |
| 2026-05-15 | 15.13 | 15.31 | 14.925 | 15.15 | 4,829,237 | +0.26% |
| 2026-05-14 | 14.92 | 15.2 | 14.87 | 15.11 | 3,799,720 | +1.96% |
| 2026-05-13 | 15 | 15.09 | 14.72 | 14.82 | 5,091,983 | -2.37% |
| 2026-05-12 | 15.15 | 15.505 | 15.04 | 15.18 | 6,142,609 | +1.27% |