Mattel, Inc. MAT
NASDAQ · United States · Consumer Durables
$12.66-0.56 (-4.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12.66 | -4.24% | $12.66 | $13.16 | $12.44 | 11.67M |
| 2026-09-29 | $13.22 | -0.90% | $13.33 | $13.39 | $13.14 | 4.11M |
| 2026-09-28 | $13.34 | +0.38% | $13.29 | $13.94 | $13.11 | 7.38M |
| 2026-09-25 | $13.29 | +1.14% | $13.11 | $13.33 | $13.04 | 4.32M |
| 2026-09-24 | $13.14 | +0.46% | $13.09 | $13.16 | $12.90 | 2.93M |
| 2026-09-23 | $13.08 | -0.98% | $13.18 | $13.26 | $13.03 | 3.34M |
| 2026-09-22 | $13.21 | +0.99% | $13.28 | $13.29 | $13.03 | 5.17M |
| 2026-09-21 | $13.08 | -1.36% | $13.23 | $13.29 | $12.92 | 3.53M |
| 2026-09-18 | $13.26 | -0.38% | $13.22 | $13.42 | $13.07 | 8.82M |
| 2026-09-17 | $13.31 | +1.06% | $13.36 | $13.46 | $13.15 | 3.93M |
| 2026-09-16 | $13.17 | -1.86% | $13.40 | $13.48 | $13.16 | 5.89M |
| 2026-09-15 | $13.42 | -4.35% | $13.95 | $13.97 | $13.38 | 6.02M |
| 2026-09-14 | $14.03 | +0.14% | $14.11 | $14.24 | $14.00 | 3.07M |
| 2026-09-11 | $14.01 | +1.45% | $13.86 | $14.11 | $13.84 | 2.79M |
| 2026-09-10 | $13.81 | +0.36% | $13.72 | $13.81 | $13.52 | 3.16M |
| 2026-09-09 | $13.76 | -2.69% | $14.10 | $14.14 | $13.68 | 3.63M |
| 2026-09-08 | $14.14 | -2.68% | $14.47 | $14.60 | $14.07 | 4.24M |
| 2026-09-04 | $14.53 | +1.61% | $14.24 | $14.69 | $14.13 | 3.62M |
| 2026-09-03 | $14.30 | -2.32% | $14.66 | $14.77 | $14.22 | 4.04M |
| 2026-09-02 | $14.64 | +0.34% | $14.60 | $14.78 | $14.58 | 2.48M |
| 2026-09-01 | $14.59 | -2.41% | $14.94 | $14.96 | $14.54 | 2.90M |
| 2026-08-31 | $14.95 | -1.25% | $15.08 | $15.12 | $14.85 | 3.92M |
| 2026-08-28 | $15.14 | +1.47% | $15.02 | $15.24 | $14.90 | 1.92M |
| 2026-08-27 | $14.92 | -2.04% | $15.15 | $15.22 | $14.88 | 2.00M |
| 2026-08-26 | $15.23 | -0.20% | $15.35 | $15.58 | $15.14 | 2.55M |
| 2026-08-25 | $15.26 | +2.97% | $14.70 | $15.36 | $14.61 | 4.57M |
| 2026-08-24 | $14.82 | +2.14% | $14.51 | $14.90 | $14.45 | 3.65M |
| 2026-08-21 | $14.51 | -1.43% | $14.79 | $14.85 | $14.46 | 4.27M |
| 2026-08-20 | $14.72 | +1.31% | $14.40 | $14.77 | $14.32 | 2.64M |
| 2026-08-19 | $14.53 | +0.21% | $14.75 | $14.85 | $14.50 | 3.01M |
| 2026-08-18 | $14.50 | -0.55% | $14.75 | $14.83 | $14.49 | 2.65M |
| 2026-08-17 | $14.58 | -2.99% | $14.83 | $14.88 | $14.46 | 4.57M |
| 2026-08-14 | $15.03 | +1.01% | $14.92 | $15.14 | $14.86 | 3.27M |
| 2026-08-13 | $14.88 | +1.57% | $14.68 | $14.93 | $14.47 | 2.82M |
| 2026-08-12 | $14.65 | -2.53% | $14.84 | $15.06 | $14.61 | 3.15M |
| 2026-08-11 | $15.03 | +1.97% | $14.68 | $15.21 | $14.66 | 2.74M |
| 2026-08-10 | $14.74 | -0.34% | $14.64 | $14.79 | $14.55 | 3.14M |
| 2026-08-07 | $14.79 | +2.07% | $14.44 | $14.80 | $14.39 | 3.42M |
| 2026-08-06 | $14.49 | +0.21% | $14.60 | $14.76 | $14.19 | 4.10M |
| 2026-08-05 | $14.46 | -2.69% | $15.65 | $15.65 | $14.33 | 8.40M |
| 2026-08-04 | $14.86 | -0.13% | $14.81 | $14.90 | $14.53 | 5.87M |
| 2026-08-03 | $14.88 | -1.39% | $15.32 | $15.41 | $14.88 | 4.05M |
| 2026-07-31 | $15.09 | -0.79% | $15.24 | $15.24 | $15.02 | 2.81M |
| 2026-07-30 | $15.21 | -1.04% | $15.27 | $15.28 | $14.99 | 3.47M |
| 2026-07-29 | $15.37 | -0.45% | $15.36 | $15.53 | $15.23 | 3.52M |
| 2026-07-28 | $15.44 | +4.32% | $14.89 | $15.50 | $14.87 | 4.20M |
| 2026-07-27 | $14.80 | +3.21% | $14.51 | $14.82 | $14.48 | 3.15M |
| 2026-07-24 | $14.34 | +0.70% | $14.21 | $14.37 | $14.11 | 2.61M |
| 2026-07-23 | $14.24 | -1.11% | $14.27 | $14.35 | $14.12 | 4.27M |
| 2026-07-22 | $14.40 | +1.41% | $14.24 | $14.49 | $13.99 | 4.57M |
| 2026-07-21 | $14.20 | +0.42% | $14.17 | $14.56 | $14.12 | 5.29M |
| 2026-07-20 | $14.14 | -1.12% | $14.34 | $14.47 | $14.11 | 7.24M |
| 2026-07-17 | $14.30 | -2.39% | $14.70 | $14.80 | $14.25 | 4.58M |
| 2026-07-16 | $14.65 | +5.70% | $13.89 | $14.83 | $13.89 | 9.59M |
| 2026-07-15 | $13.86 | +1.39% | $13.68 | $14.04 | $13.68 | 4.24M |
| 2026-07-14 | $13.67 | -1.23% | $13.76 | $13.86 | $13.40 | 5.96M |
| 2026-07-13 | $13.84 | +3.83% | $13.47 | $14.27 | $13.47 | 8.54M |
| 2026-07-10 | $13.33 | +1.14% | $13.25 | $13.39 | $13.17 | 2.99M |
| 2026-07-09 | $13.18 | +0.08% | $12.89 | $13.21 | $12.73 | 5.98M |
| 2026-07-08 | $13.17 | -1.86% | $13.33 | $13.41 | $12.95 | 5.22M |
| 2026-07-07 | $13.42 | +2.84% | $13.21 | $13.50 | $13.11 | 6.58M |
| 2026-07-06 | $13.05 | -2.17% | $13.35 | $13.46 | $12.92 | 5.13M |
| 2026-07-02 | $13.34 | -2.91% | $13.84 | $13.90 | $13.17 | 4.94M |
| 2026-07-01 | $13.74 | -1.01% | $13.92 | $13.99 | $13.69 | 4.03M |
| 2026-06-30 | $13.88 | +1.39% | $13.70 | $13.98 | $13.55 | 4.72M |
| 2026-06-29 | $13.69 | -2.07% | $14.02 | $14.08 | $13.66 | 4.98M |
| 2026-06-26 | $13.98 | +1.23% | $13.83 | $14.24 | $13.82 | 6.08M |
| 2026-06-25 | $13.81 | -0.50% | $13.83 | $14.17 | $13.68 | 2.91M |
| 2026-06-24 | $13.88 | +0.80% | $13.77 | $14.05 | $13.64 | 3.74M |
| 2026-06-23 | $13.77 | -0.86% | $13.93 | $13.95 | $13.62 | 4.12M |
| 2026-06-22 | $13.89 | -1.07% | $13.89 | $14.08 | $13.78 | 3.40M |
| 2026-06-18 | $14.04 | +2.71% | $13.77 | $14.33 | $13.66 | 9.90M |
| 2026-06-17 | $13.67 | -3.26% | $14.13 | $14.22 | $13.62 | 5.04M |
| 2026-06-16 | $14.13 | -1.53% | $14.37 | $14.51 | $14.07 | 3.35M |
| 2026-06-15 | $14.35 | -2.05% | $14.69 | $14.90 | $14.27 | 4.83M |
| 2026-06-12 | $14.65 | -0.07% | $14.74 | $14.90 | $14.64 | 3.36M |
| 2026-06-11 | $14.66 | -0.20% | $14.61 | $14.75 | $14.37 | 3.61M |
| 2026-06-10 | $14.69 | +1.38% | $14.42 | $14.77 | $14.21 | 5.70M |
| 2026-06-09 | $14.49 | +1.97% | $14.26 | $14.77 | $14.21 | 3.82M |
| 2026-06-08 | $14.21 | +0.92% | $14.02 | $14.40 | $13.99 | 4.05M |
| 2026-06-05 | $14.08 | -0.85% | $14.22 | $14.27 | $13.95 | 3.84M |
| 2026-06-04 | $14.20 | -0.98% | $14.51 | $14.53 | $14.03 | 3.40M |
| 2026-06-03 | $14.34 | -0.21% | $14.30 | $14.45 | $14.26 | 2.94M |
| 2026-06-02 | $14.37 | -3.30% | $14.82 | $14.83 | $14.19 | 4.42M |
| 2026-06-01 | $14.86 | -0.54% | $14.93 | $14.93 | $14.56 | 4.16M |
| 2026-05-29 | $14.94 | +0.34% | $14.84 | $15.10 | $14.81 | 4.20M |
| 2026-05-28 | $14.89 | -0.07% | $14.86 | $15.11 | $14.78 | 3.32M |
| 2026-05-27 | $14.90 | -1.13% | $15.14 | $15.39 | $14.88 | 3.62M |
| 2026-05-26 | $15.07 | -0.13% | $15.10 | $15.35 | $15.01 | 3.67M |
| 2026-05-22 | $15.09 | +0.80% | $14.96 | $15.21 | $14.96 | 3.97M |