5 DAY PERFORMANCE
+1.34%
1 MONTH PERFORMANCE
-18.22%
3 MONTH PERFORMANCE
-14.75%
6 MONTH PERFORMANCE
-20.19%
YEAR-TO-DATE PERFORMANCE
-10.38%
1 YEAR PERFORMANCE
-12.11%
Mattel, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $15.61 | $15.89 (1.79%) | $15.92 | $15.34 | 3.94 M | $5.41 B |
| 04/29/2025 | $15.63 | $15.75 (0.77%) | $15.94 | $15.58 | 3.06 M | $5.36 B |
| 04/28/2025 | $15.75 | $15.72 (-0.19%) | $16.01 | $15.59 | 3.76 M | $5.35 B |
| 04/25/2025 | $15.85 | $15.68 (-1.07%) | $15.85 | $15.48 | 3.69 M | $5.34 B |
| 04/24/2025 | $15.40 | $15.77 (2.4%) | $15.90 | $15.40 | 5.12 M | $5.37 B |
| 04/23/2025 | $15.12 | $15.25 (0.86%) | $15.86 | $15.01 | 6.09 M | $5.19 B |
| 04/22/2025 | $14.78 | $14.58 (-1.35%) | $15.02 | $14.53 | 3.98 M | $4.96 B |
| 04/21/2025 | $14.65 | $14.55 (-0.68%) | $14.72 | $14.26 | 3.58 M | $4.95 B |
| 04/17/2025 | $14.62 | $14.83 (1.44%) | $14.96 | $14.52 | 4.77 M | $5.05 B |
| 04/16/2025 | $14.95 | $14.64 (-2.07%) | $15.03 | $14.49 | 5.25 M | $4.98 B |
| 04/15/2025 | $15.16 | $14.92 (-1.58%) | $15.43 | $14.75 | 4.29 M | $5.08 B |
| 04/14/2025 | $15.36 | $15.24 (-0.78%) | $15.54 | $14.80 | 5.64 M | $5.19 B |
| 04/11/2025 | $14.56 | $15.04 (3.3%) | $15.04 | $13.95 | 6.03 M | $5.12 B |
| 04/10/2025 | $15.31 | $14.77 (-3.53%) | $15.34 | $14.26 | 6.14 M | $5.03 B |
| 04/09/2025 | $14.39 | $15.86 (10.22%) | $16.23 | $14.06 | 9.35 M | $5.40 B |
| 04/08/2025 | $16.39 | $14.69 (-10.37%) | $16.39 | $14.57 | 5.60 M | $5.00 B |
| 04/07/2025 | $15.97 | $15.78 (-1.19%) | $16.92 | $15.52 | 7.02 M | $5.37 B |
| 04/04/2025 | $16.00 | $16.45 (2.81%) | $16.78 | $15.44 | 10.12 M | $5.60 B |
| 04/03/2025 | $18.57 | $16.58 (-10.72%) | $18.61 | $16.57 | 9.85 M | $5.64 B |
| 04/02/2025 | $19.30 | $19.87 (2.95%) | $19.91 | $19.23 | 2.99 M | $6.76 B |
| 04/01/2025 | $19.42 | $19.43 (0.05%) | $19.66 | $19.29 | 2.77 M | $6.61 B |
| 03/31/2025 | $19.13 | $19.43 (1.57%) | $19.54 | $19.01 | 3.32 M | $6.61 B |
| 03/28/2025 | $19.56 | $19.30 (-1.33%) | $19.64 | $19.21 | 2.37 M | $6.57 B |
| 03/27/2025 | $19.73 | $19.67 (-0.3%) | $19.90 | $19.64 | 1.71 M | $6.70 B |
| 03/26/2025 | $19.77 | $19.76 (-0.05%) | $19.94 | $19.66 | 1.91 M | $6.73 B |
| 03/25/2025 | $20.22 | $19.68 (-2.67%) | $20.22 | $19.58 | 2.20 M | $6.70 B |
| 03/24/2025 | $19.95 | $20.17 (1.1%) | $20.24 | $19.91 | 3.17 M | $6.87 B |
| 03/21/2025 | $19.83 | $19.80 (-0.15%) | $20.18 | $19.64 | 22.65 M | $6.74 B |
| 03/20/2025 | $20.00 | $20.03 (0.15%) | $20.26 | $19.95 | 2.30 M | $6.82 B |
| 03/19/2025 | $19.93 | $20.13 (1%) | $20.25 | $19.78 | 2.67 M | $6.85 B |
| 03/18/2025 | $20.13 | $19.96 (-0.84%) | $20.35 | $19.89 | 2.74 M | $6.80 B |
| 03/17/2025 | $19.62 | $20.17 (2.8%) | $20.26 | $19.62 | 3.47 M | $6.87 B |
| 03/14/2025 | $19.85 | $19.75 (-0.5%) | $19.96 | $19.65 | 3.67 M | $6.72 B |
| 03/13/2025 | $20.52 | $19.66 (-4.19%) | $20.61 | $19.63 | 2.94 M | $6.69 B |
| 03/12/2025 | $20.66 | $20.49 (-0.82%) | $20.74 | $20.23 | 3.12 M | $6.98 B |
| 03/11/2025 | $20.73 | $20.66 (-0.34%) | $20.85 | $20.32 | 3.09 M | $7.03 B |
| 03/10/2025 | $20.87 | $20.87 (0%) | $21.34 | $20.80 | 3.95 M | $7.10 B |
| 03/07/2025 | $20.60 | $21.00 (1.94%) | $21.07 | $20.48 | 2.99 M | $7.15 B |
| 03/06/2025 | $20.38 | $20.67 (1.42%) | $20.77 | $20.28 | 2.49 M | $7.04 B |
| 03/05/2025 | $20.45 | $20.57 (0.59%) | $20.64 | $20.11 | 3.23 M | $7.00 B |
| 03/04/2025 | $20.90 | $20.45 (-2.15%) | $20.91 | $20.28 | 3.99 M | $6.96 B |
| 03/03/2025 | $21.42 | $21.02 (-1.87%) | $21.50 | $20.87 | 3.07 M | $7.16 B |
| 02/28/2025 | $21.25 | $21.30 (0.24%) | $21.46 | $21.11 | 4.98 M | $7.25 B |
| 02/27/2025 | $21.17 | $21.21 (0.19%) | $21.45 | $21.02 | 4.76 M | $7.22 B |
| 02/26/2025 | $21.56 | $21.25 (-1.44%) | $21.61 | $21.13 | 3.63 M | $7.23 B |
| 02/25/2025 | $21.19 | $21.56 (1.75%) | $21.85 | $21.12 | 5.39 M | $7.34 B |
| 02/24/2025 | $21.30 | $21.19 (-0.52%) | $21.35 | $21.00 | 4.11 M | $7.18 B |
| 02/21/2025 | $21.80 | $21.15 (-2.98%) | $21.92 | $20.99 | 4.65 M | $7.17 B |
| 02/20/2025 | $21.88 | $21.80 (-0.37%) | $22.01 | $21.78 | 3.35 M | $7.39 B |
| 02/19/2025 | $21.67 | $21.78 (0.51%) | $21.81 | $21.56 | 3.37 M | $7.38 B |
| 02/18/2025 | $21.96 | $21.79 (-0.77%) | $22.04 | $21.55 | 4.23 M | $7.39 B |
| 02/14/2025 | $21.93 | $21.94 (0.05%) | $22.07 | $21.88 | 3.73 M | $7.44 B |
| 02/13/2025 | $21.79 | $21.92 (0.6%) | $22.03 | $21.68 | 4.31 M | $7.43 B |
| 02/12/2025 | $21.72 | $21.72 (0%) | $22.04 | $21.62 | 3.67 M | $7.36 B |
| 02/11/2025 | $21.27 | $21.85 (2.73%) | $21.90 | $21.22 | 3.80 M | $7.41 B |
| 02/10/2025 | $21.60 | $21.30 (-1.39%) | $21.62 | $20.91 | 4.59 M | $7.22 B |
| 02/07/2025 | $21.47 | $21.48 (0.05%) | $21.63 | $21.20 | 4.13 M | $7.28 B |
| 02/06/2025 | $20.97 | $21.43 (2.19%) | $21.88 | $20.84 | 7.90 M | $7.27 B |
| 02/05/2025 | $21.27 | $20.84 (-2.02%) | $21.35 | $20.18 | 18.42 M | $7.07 B |
| 02/04/2025 | $17.97 | $18.07 (0.56%) | $18.25 | $17.81 | 4.92 M | $6.13 B |
| 02/03/2025 | $18.02 | $17.78 (-1.33%) | $18.16 | $17.72 | 3.78 M | $6.03 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.
