5 DAY PERFORMANCE
-0.11%
1 MONTH PERFORMANCE
-11.71%
3 MONTH PERFORMANCE
+9.57%
6 MONTH PERFORMANCE
-8.66%
YEAR-TO-DATE PERFORMANCE
-1.80%
1 YEAR PERFORMANCE
-11.17%
Mattel, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/29/2025 | $17.66 | $17.41 (-1.42%) | $17.76 | $17.25 | 4.72 M | $5.67 B |
| 07/28/2025 | $17.54 | $17.66 (0.68%) | $17.82 | $17.27 | 7.15 M | $5.75 B |
| 07/25/2025 | $17.06 | $17.43 (2.17%) | $17.50 | $16.83 | 10.17 M | $5.67 B |
| 07/24/2025 | $18.88 | $16.89 (-10.54%) | $18.97 | $16.87 | 17.45 M | $5.50 B |
| 07/23/2025 | $20.17 | $20.20 (0.15%) | $20.40 | $19.69 | 5.75 M | $6.58 B |
| 07/22/2025 | $19.95 | $19.89 (-0.3%) | $20.33 | $19.88 | 5.00 M | $6.47 B |
| 07/21/2025 | $19.43 | $19.88 (2.32%) | $19.91 | $19.43 | 5.06 M | $6.47 B |
| 07/18/2025 | $19.53 | $19.38 (-0.77%) | $19.55 | $19.18 | 3.00 M | $6.35 B |
| 07/17/2025 | $19.60 | $19.49 (-0.56%) | $19.71 | $19.42 | 3.44 M | $6.38 B |
| 07/16/2025 | $19.53 | $19.60 (0.36%) | $19.66 | $19.27 | 3.28 M | $6.42 B |
| 07/15/2025 | $19.94 | $19.48 (-2.31%) | $20.02 | $19.46 | 2.86 M | $6.38 B |
| 07/14/2025 | $19.95 | $19.94 (-0.05%) | $20.00 | $19.74 | 2.44 M | $6.53 B |
| 07/11/2025 | $20.13 | $19.97 (-0.79%) | $20.17 | $19.78 | 3.73 M | $6.54 B |
| 07/10/2025 | $20.13 | $20.22 (0.45%) | $20.43 | $20.11 | 2.60 M | $6.62 B |
| 07/09/2025 | $20.34 | $20.14 (-0.98%) | $20.39 | $19.91 | 2.37 M | $6.60 B |
| 07/08/2025 | $20.00 | $20.09 (0.45%) | $20.24 | $19.95 | 4.23 M | $6.58 B |
| 07/07/2025 | $20.27 | $20.00 (-1.33%) | $20.46 | $19.99 | 1.87 M | $6.55 B |
| 07/03/2025 | $20.47 | $20.42 (-0.24%) | $20.57 | $20.31 | 2.07 M | $6.69 B |
| 07/02/2025 | $20.30 | $20.55 (1.23%) | $20.60 | $19.95 | 3.27 M | $6.73 B |
| 07/01/2025 | $19.73 | $20.22 (2.48%) | $20.36 | $19.63 | 3.22 M | $6.62 B |
| 06/30/2025 | $19.77 | $19.72 (-0.25%) | $19.82 | $19.46 | 2.17 M | $6.46 B |
| 06/27/2025 | $19.64 | $19.80 (0.81%) | $19.84 | $19.47 | 4.11 M | $6.48 B |
| 06/26/2025 | $19.17 | $19.47 (1.56%) | $19.50 | $19.15 | 2.34 M | $6.38 B |
| 06/25/2025 | $19.48 | $19.16 (-1.64%) | $19.49 | $19.09 | 5.14 M | $6.27 B |
| 06/24/2025 | $19.21 | $19.46 (1.3%) | $19.53 | $18.90 | 2.80 M | $6.37 B |
| 06/23/2025 | $18.93 | $19.12 (1%) | $19.19 | $18.67 | 2.37 M | $6.26 B |
| 06/20/2025 | $19.07 | $19.06 (-0.05%) | $19.15 | $18.72 | 6.50 M | $6.24 B |
| 06/18/2025 | $18.85 | $18.97 (0.64%) | $19.20 | $18.85 | 2.39 M | $6.21 B |
| 06/17/2025 | $19.23 | $18.85 (-1.98%) | $19.23 | $18.69 | 2.94 M | $6.17 B |
| 06/16/2025 | $19.14 | $19.33 (0.99%) | $19.36 | $18.82 | 2.49 M | $6.33 B |
| 06/13/2025 | $19.09 | $18.80 (-1.52%) | $19.27 | $18.68 | 1.89 M | $6.16 B |
| 06/12/2025 | $19.19 | $19.30 (0.57%) | $19.60 | $19.09 | 2.11 M | $6.32 B |
| 06/11/2025 | $19.38 | $19.25 (-0.67%) | $19.50 | $19.15 | 1.59 M | $6.30 B |
| 06/10/2025 | $19.06 | $19.29 (1.21%) | $19.40 | $19.06 | 1.92 M | $6.32 B |
| 06/09/2025 | $18.93 | $19.06 (0.69%) | $19.27 | $18.90 | 2.15 M | $6.24 B |
| 06/06/2025 | $18.63 | $18.86 (1.23%) | $18.89 | $18.53 | 1.82 M | $6.18 B |
| 06/05/2025 | $18.62 | $18.53 (-0.48%) | $18.84 | $18.51 | 2.19 M | $6.07 B |
| 06/04/2025 | $18.73 | $18.66 (-0.37%) | $18.98 | $18.52 | 2.49 M | $6.11 B |
| 06/03/2025 | $18.54 | $18.74 (1.08%) | $18.87 | $18.26 | 2.68 M | $6.14 B |
| 06/02/2025 | $18.89 | $18.57 (-1.69%) | $18.92 | $18.39 | 3.31 M | $6.08 B |
| 05/30/2025 | $19.32 | $18.94 (-1.97%) | $19.32 | $18.79 | 3.84 M | $6.20 B |
| 05/29/2025 | $19.04 | $19.39 (1.84%) | $19.39 | $18.98 | 2.69 M | $6.35 B |
| 05/28/2025 | $19.49 | $19.03 (-2.36%) | $19.50 | $18.98 | 3.37 M | $6.23 B |
| 05/27/2025 | $19.16 | $19.49 (1.72%) | $19.51 | $18.91 | 3.23 M | $6.38 B |
| 05/23/2025 | $18.90 | $19.01 (0.58%) | $19.20 | $18.88 | 2.88 M | $6.23 B |
| 05/22/2025 | $19.29 | $19.44 (0.78%) | $19.48 | $19.23 | 2.73 M | $6.37 B |
| 05/21/2025 | $19.52 | $19.32 (-1.02%) | $19.69 | $19.32 | 2.51 M | $6.33 B |
| 05/20/2025 | $20.03 | $19.83 (-1%) | $20.15 | $19.72 | 2.49 M | $6.49 B |
| 05/19/2025 | $19.80 | $20.00 (1.01%) | $20.28 | $19.78 | 3.93 M | $6.55 B |
| 05/16/2025 | $20.05 | $20.10 (0.25%) | $20.27 | $20.01 | 4.27 M | $6.58 B |
| 05/15/2025 | $19.88 | $20.12 (1.21%) | $20.20 | $19.79 | 5.07 M | $6.59 B |
| 05/14/2025 | $19.58 | $19.78 (1.02%) | $19.80 | $19.46 | 5.37 M | $6.48 B |
| 05/13/2025 | $19.10 | $19.67 (2.98%) | $19.80 | $18.91 | 8.02 M | $6.44 B |
| 05/12/2025 | $18.48 | $19.00 (2.81%) | $19.15 | $18.44 | 6.83 M | $6.22 B |
| 05/09/2025 | $17.38 | $17.24 (-0.81%) | $17.50 | $17.17 | 3.03 M | $5.65 B |
| 05/08/2025 | $17.59 | $17.27 (-1.82%) | $17.73 | $16.51 | 7.66 M | $5.66 B |
| 05/07/2025 | $16.84 | $17.43 (3.5%) | $17.52 | $16.66 | 8.26 M | $5.71 B |
| 05/06/2025 | $15.99 | $16.65 (4.13%) | $16.94 | $15.75 | 7.80 M | $5.45 B |
| 05/05/2025 | $16.13 | $16.20 (0.43%) | $16.43 | $16.11 | 5.68 M | $5.31 B |
| 05/02/2025 | $16.15 | $16.38 (1.42%) | $16.42 | $15.98 | 5.88 M | $5.36 B |
| 05/01/2025 | $15.88 | $15.87 (-0.06%) | $16.11 | $15.74 | 4.81 M | $5.20 B |
| 04/30/2025 | $15.61 | $15.89 (1.79%) | $15.92 | $15.34 | 3.94 M | $5.30 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.
