Mattel Inc. (MAT)
NASDAQ: MAT
· Real-Time Price · USD
18.45
-0.37 (-1.97%)
At close: Sep 08, 2025, 1:38 PM
MAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.70 | 19.08 | 18.65 | 18.82 | 18.82 | 0.91% | 2,515,200 |
| Sep 4, 2025 | 18.30 | 18.67 | 18.12 | 18.65 | 18.65 | 2.30% | 2,424,109 |
| Sep 3, 2025 | 18.05 | 18.33 | 18.00 | 18.23 | 18.23 | 0.61% | 2,104,611 |
| Sep 2, 2025 | 18.09 | 18.18 | 17.89 | 18.12 | 18.12 | -0.98% | 3,310,645 |
| Aug 29, 2025 | 18.40 | 18.47 | 18.11 | 18.30 | 18.30 | -0.87% | 2,924,500 |
| Aug 28, 2025 | 18.69 | 18.69 | 18.17 | 18.46 | 18.46 | -0.38% | 2,509,644 |
| Aug 27, 2025 | 18.55 | 18.79 | 18.52 | 18.53 | 18.53 | 0.00% | 3,017,700 |
| Aug 26, 2025 | 18.35 | 18.69 | 18.31 | 18.53 | 18.53 | 1.37% | 2,807,000 |
| Aug 25, 2025 | 18.29 | 18.34 | 18.15 | 18.28 | 18.28 | -0.44% | 2,396,600 |
| Aug 22, 2025 | 17.89 | 18.44 | 17.80 | 18.36 | 18.36 | 3.32% | 2,408,632 |
| Aug 21, 2025 | 17.51 | 17.80 | 17.50 | 17.77 | 17.77 | 0.40% | 2,540,755 |
| Aug 20, 2025 | 17.58 | 17.82 | 17.41 | 17.70 | 17.70 | 0.23% | 3,650,000 |
| Aug 19, 2025 | 17.98 | 18.16 | 17.65 | 17.66 | 17.66 | -1.62% | 3,095,183 |
| Aug 18, 2025 | 18.20 | 18.22 | 17.91 | 17.95 | 17.95 | -1.27% | 3,063,222 |
| Aug 15, 2025 | 18.35 | 18.36 | 18.08 | 18.18 | 18.18 | -0.55% | 2,710,113 |
| Aug 14, 2025 | 18.04 | 18.33 | 18.00 | 18.28 | 18.28 | 0.05% | 2,770,210 |
| 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 |