Mattel Inc. (MAT)
NASDAQ: MAT
· Real-Time Price · USD
18.16
-0.12 (-0.66%)
At close: Aug 15, 2025, 12:24 PM
MAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.04 | 18.33 | 18.00 | 18.28 | 18.28 | 0.05% | 2,768,990 |
| Aug 13, 2025 | 18.02 | 18.30 | 17.89 | 18.27 | 18.27 | 1.84% | 3,924,200 |
| Aug 12, 2025 | 17.50 | 17.96 | 17.41 | 17.94 | 17.94 | 3.52% | 4,596,769 |
| Aug 11, 2025 | 17.14 | 17.45 | 17.13 | 17.33 | 17.33 | 1.17% | 3,147,622 |
| Aug 8, 2025 | 17.33 | 17.39 | 17.10 | 17.13 | 17.13 | -0.93% | 3,900,163 |
| Aug 7, 2025 | 17.41 | 17.43 | 17.09 | 17.29 | 17.29 | -0.06% | 5,301,800 |
| Aug 6, 2025 | 17.14 | 17.40 | 17.05 | 17.30 | 17.30 | 1.82% | 4,545,138 |
| Aug 5, 2025 | 17.06 | 17.15 | 16.94 | 16.99 | 16.99 | -0.12% | 5,058,500 |
| Aug 4, 2025 | 16.99 | 17.15 | 16.88 | 17.01 | 17.01 | 0.89% | 4,272,351 |
| Aug 1, 2025 | 16.91 | 17.10 | 16.73 | 16.86 | 16.86 | -0.88% | 5,349,732 |
| Jul 31, 2025 | 17.12 | 17.16 | 16.81 | 17.01 | 17.01 | -0.82% | 5,274,720 |
| Jul 30, 2025 | 17.42 | 17.49 | 17.09 | 17.15 | 17.15 | -1.49% | 5,377,000 |
| Jul 29, 2025 | 17.66 | 17.76 | 17.25 | 17.41 | 17.41 | -1.42% | 4,720,900 |
| Jul 28, 2025 | 17.54 | 17.82 | 17.27 | 17.66 | 17.66 | 1.32% | 7,148,900 |
| Jul 25, 2025 | 17.06 | 17.50 | 16.83 | 17.43 | 17.43 | 3.20% | 10,169,833 |
| Jul 24, 2025 | 18.88 | 18.97 | 16.87 | 16.89 | 16.89 | -16.39% | 17,454,900 |
| Jul 23, 2025 | 20.17 | 20.40 | 19.69 | 20.20 | 20.20 | 1.56% | 5,747,000 |
| Jul 22, 2025 | 19.95 | 20.33 | 19.88 | 19.89 | 19.89 | 0.05% | 4,995,345 |
| Jul 21, 2025 | 19.43 | 19.91 | 19.43 | 19.88 | 19.88 | 2.58% | 5,059,444 |
| Jul 18, 2025 | 19.53 | 19.55 | 19.18 | 19.38 | 19.38 | -0.56% | 3,000,553 |