Mattel Inc. (MAT) Historical Stock Price Data | Complete Trading History - Stocknear

Mattel Inc.

NASDAQ: MAT · Real-Time Price · USD
16.90
0.24 (1.44%)
At close: Sep 26, 2025, 3:59 PM
16.90
0.00%
After-hours: Sep 26, 2025, 07:34 PM EDT

MAT Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 16.71 16.93 16.63 16.90 16.90 1.44% 2,639,561
Sep 25, 2025 17.06 17.10 16.63 16.66 16.66 -2.69% 3,083,900
Sep 24, 2025 17.06 17.15 16.90 17.12 17.12 0.41% 2,437,090
Sep 23, 2025 17.15 17.24 17.04 17.05 17.05 -0.18% 2,107,538
Sep 22, 2025 17.09 17.38 16.99 17.08 17.08 0.00% 3,270,525
Sep 19, 2025 17.30 17.30 16.93 17.08 17.08 -1.44% 4,899,530
Sep 18, 2025 17.30 17.40 17.11 17.33 17.33 0.52% 2,967,819
Sep 17, 2025 17.44 17.55 17.07 17.24 17.24 -0.81% 3,996,644
Sep 16, 2025 17.48 17.52 17.20 17.38 17.38 -0.23% 3,112,233
Sep 15, 2025 17.92 17.93 17.38 17.42 17.42 -1.80% 3,414,531
Sep 12, 2025 17.87 17.91 17.72 17.74 17.74 -1.44% 3,184,028
Sep 11, 2025 17.93 18.10 17.86 18.00 18.00 0.39% 3,267,936
Sep 10, 2025 18.20 18.22 17.67 17.93 17.93 -2.18% 2,973,923
Sep 9, 2025 18.41 18.51 18.21 18.33 18.33 -0.92% 2,137,700
Sep 8, 2025 18.71 18.71 18.22 18.50 18.50 -1.70% 2,436,100
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