5 DAY PERFORMANCE
-2.08%
1 MONTH PERFORMANCE
+2.02%
3 MONTH PERFORMANCE
+12.03%
6 MONTH PERFORMANCE
+18.59%
YEAR-TO-DATE PERFORMANCE
+4.18%
1 YEAR PERFORMANCE
+13.70%
Mattel, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $20.79 | $20.67 (-0.58%) | $21.01 | $20.46 | 2.66 M | $6.66 B |
| 01/22/2026 | $21.23 | $20.88 (-1.65%) | $21.35 | $20.76 | 2.20 M | $6.73 B |
| 01/21/2026 | $20.77 | $21.11 (1.64%) | $21.22 | $20.65 | 1.88 M | $6.80 B |
| 01/20/2026 | $20.56 | $20.63 (0.34%) | $20.86 | $20.41 | 3.01 M | $6.65 B |
| 01/16/2026 | $21.65 | $21.04 (-2.82%) | $21.68 | $20.93 | 2.26 M | $6.78 B |
| 01/15/2026 | $21.28 | $21.75 (2.21%) | $21.76 | $21.20 | 2.69 M | $7.01 B |
| 01/14/2026 | $21.60 | $21.16 (-2.04%) | $21.76 | $21.00 | 3.48 M | $6.82 B |
| 01/13/2026 | $21.39 | $21.71 (1.5%) | $21.81 | $21.36 | 2.78 M | $7.00 B |
| 01/12/2026 | $21.34 | $21.46 (0.56%) | $21.64 | $21.09 | 2.16 M | $6.92 B |
| 01/09/2026 | $21.79 | $21.48 (-1.42%) | $22.01 | $21.10 | 4.59 M | $6.92 B |
| 01/08/2026 | $21.46 | $22.16 (3.26%) | $22.26 | $21.45 | 3.81 M | $7.14 B |
| 01/07/2026 | $21.24 | $21.63 (1.84%) | $21.87 | $21.07 | 3.94 M | $6.97 B |
| 01/06/2026 | $20.57 | $21.27 (3.4%) | $21.29 | $20.36 | 4.76 M | $6.86 B |
| 01/05/2026 | $19.94 | $20.57 (3.16%) | $20.73 | $19.94 | 3.85 M | $6.63 B |
| 01/02/2026 | $20.00 | $20.04 (0.2%) | $20.08 | $19.63 | 2.59 M | $6.46 B |
| 12/31/2025 | $19.93 | $19.84 (-0.45%) | $20.08 | $19.82 | 1.57 M | $6.39 B |
| 12/30/2025 | $19.95 | $19.99 (0.2%) | $20.07 | $19.88 | 2.21 M | $6.44 B |
| 12/29/2025 | $20.22 | $19.98 (-1.19%) | $20.25 | $19.91 | 2.29 M | $6.44 B |
| 12/26/2025 | $19.98 | $20.26 (1.4%) | $20.29 | $19.93 | 1.96 M | $6.53 B |
| 12/24/2025 | $19.93 | $19.97 (0.2%) | $20.11 | $19.81 | 984.01 K | $6.44 B |
| 12/23/2025 | $19.81 | $19.88 (0.35%) | $19.98 | $19.72 | 2.19 M | $6.41 B |
| 12/22/2025 | $20.07 | $19.80 (-1.35%) | $20.08 | $19.69 | 3.33 M | $6.38 B |
| 12/19/2025 | $20.47 | $20.07 (-1.95%) | $20.50 | $19.93 | 16.49 M | $6.47 B |
| 12/18/2025 | $20.54 | $20.46 (-0.39%) | $20.69 | $20.35 | 3.81 M | $6.59 B |
| 12/17/2025 | $20.32 | $20.34 (0.1%) | $20.56 | $20.15 | 2.99 M | $6.56 B |
| 12/16/2025 | $20.41 | $20.52 (0.54%) | $20.63 | $20.11 | 3.89 M | $6.61 B |
| 12/15/2025 | $20.34 | $20.43 (0.44%) | $20.46 | $20.06 | 4.43 M | $6.58 B |
| 12/12/2025 | $21.00 | $20.21 (-3.76%) | $21.10 | $20.14 | 3.64 M | $6.51 B |
| 12/11/2025 | $20.94 | $20.99 (0.24%) | $21.38 | $20.86 | 3.50 M | $6.77 B |
| 12/10/2025 | $20.26 | $20.92 (3.26%) | $20.98 | $20.21 | 4.25 M | $6.74 B |
| 12/09/2025 | $20.40 | $20.20 (-0.98%) | $20.50 | $19.84 | 3.67 M | $6.51 B |
| 12/08/2025 | $21.15 | $20.43 (-3.4%) | $21.27 | $20.10 | 7.22 M | $6.58 B |
| 12/05/2025 | $21.17 | $21.15 (-0.09%) | $21.35 | $21.09 | 2.99 M | $6.82 B |
| 12/04/2025 | $21.19 | $21.13 (-0.28%) | $21.39 | $21.02 | 3.04 M | $6.81 B |
| 12/03/2025 | $20.36 | $21.23 (4.27%) | $21.32 | $20.27 | 5.57 M | $6.84 B |
| 12/02/2025 | $20.99 | $20.32 (-3.19%) | $21.06 | $20.15 | 4.10 M | $6.55 B |
| 12/01/2025 | $21.05 | $20.96 (-0.43%) | $21.32 | $20.90 | 3.70 M | $6.76 B |
| 11/28/2025 | $21.21 | $21.12 (-0.42%) | $21.40 | $21.05 | 2.20 M | $6.81 B |
| 11/26/2025 | $20.75 | $21.24 (2.36%) | $21.45 | $20.60 | 5.27 M | $6.85 B |
| 11/25/2025 | $20.09 | $20.76 (3.33%) | $20.91 | $20.06 | 4.40 M | $6.69 B |
| 11/24/2025 | $19.80 | $20.05 (1.26%) | $20.31 | $19.73 | 3.41 M | $6.46 B |
| 11/21/2025 | $19.20 | $19.83 (3.28%) | $19.98 | $19.13 | 3.36 M | $6.39 B |
| 11/20/2025 | $18.93 | $19.00 (0.37%) | $19.39 | $18.70 | 4.49 M | $6.12 B |
| 11/19/2025 | $18.74 | $18.57 (-0.91%) | $18.91 | $18.47 | 2.89 M | $5.99 B |
| 11/18/2025 | $18.50 | $18.72 (1.19%) | $18.85 | $18.32 | 3.04 M | $6.03 B |
| 11/17/2025 | $19.12 | $18.72 (-2.09%) | $19.24 | $18.69 | 3.68 M | $6.03 B |
| 11/14/2025 | $19.35 | $19.34 (-0.05%) | $19.56 | $19.11 | 3.18 M | $6.23 B |
| 11/13/2025 | $19.50 | $19.56 (0.31%) | $19.76 | $19.46 | 2.72 M | $6.30 B |
| 11/12/2025 | $19.38 | $19.60 (1.14%) | $19.74 | $19.23 | 2.99 M | $6.32 B |
| 11/11/2025 | $19.27 | $19.23 (-0.21%) | $19.40 | $19.20 | 3.13 M | $6.20 B |
| 11/10/2025 | $18.83 | $19.16 (1.75%) | $19.18 | $18.80 | 2.71 M | $6.18 B |
| 11/07/2025 | $18.63 | $18.73 (0.54%) | $18.91 | $18.52 | 2.98 M | $6.04 B |
| 11/06/2025 | $19.10 | $18.67 (-2.25%) | $19.40 | $18.63 | 3.36 M | $6.02 B |
| 11/05/2025 | $18.34 | $19.06 (3.93%) | $19.17 | $18.32 | 4.51 M | $6.14 B |
| 11/04/2025 | $18.29 | $18.33 (0.22%) | $18.48 | $18.23 | 3.24 M | $5.91 B |
| 11/03/2025 | $18.30 | $18.44 (0.77%) | $18.57 | $18.12 | 4.43 M | $5.94 B |
| 10/31/2025 | $18.50 | $18.38 (-0.65%) | $18.54 | $18.07 | 4.98 M | $5.92 B |
| 10/30/2025 | $18.79 | $18.59 (-1.06%) | $19.09 | $18.56 | 4.39 M | $5.99 B |
| 10/29/2025 | $19.14 | $19.03 (-0.57%) | $19.41 | $18.96 | 4.04 M | $6.13 B |
| 10/28/2025 | $18.98 | $19.23 (1.32%) | $19.44 | $18.66 | 3.82 M | $6.20 B |
| 10/27/2025 | $18.62 | $19.04 (2.26%) | $19.34 | $18.58 | 5.04 M | $6.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
