5 DAY PERFORMANCE
-5.42%
1 MONTH PERFORMANCE
+22.59%
3 MONTH PERFORMANCE
+2.04%
6 MONTH PERFORMANCE
+2.92%
YEAR-TO-DATE PERFORMANCE
-21.77%
1 YEAR PERFORMANCE
-16.51%
Mattel, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $15.06 | $15.52 (3.03%) | $15.60 | $15.06 | 713.95 K | |
| 10/29/2026 | $15.49 | $15.48 (-0.06%) | $15.69 | $15.35 | 4.43 M | $4.47 B |
| 10/28/2026 | $15.35 | $15.28 (-0.46%) | $15.54 | $15.10 | 5.34 M | $4.41 B |
| 10/27/2026 | $15.83 | $15.43 (-2.53%) | $15.90 | $15.42 | 3.94 M | $4.46 B |
| 10/26/2026 | $16.48 | $15.82 (-4%) | $16.56 | $15.64 | 7.36 M | $4.57 B |
| 10/23/2026 | $16.72 | $16.41 (-1.85%) | $16.85 | $16.41 | 4.62 M | $4.74 B |
| 10/22/2026 | $16.86 | $16.94 (0.47%) | $17.09 | $16.77 | 5.06 M | $4.89 B |
| 10/21/2026 | $16.95 | $16.95 (0%) | $17.27 | $16.56 | 8.68 M | $4.90 B |
| 10/20/2026 | $16.90 | $16.99 (0.53%) | $17.34 | $16.83 | 7.69 M | $4.91 B |
| 10/19/2026 | $17.20 | $16.88 (-1.86%) | $17.20 | $16.58 | 6.94 M | $4.88 B |
| 10/16/2026 | $17.33 | $17.20 (-0.75%) | $17.42 | $17.01 | 5.64 M | $4.97 B |
| 10/15/2026 | $17.11 | $17.32 (1.23%) | $17.43 | $16.99 | 7.23 M | $5.00 B |
| 10/14/2026 | $16.80 | $16.65 (-0.89%) | $16.80 | $16.43 | 5.36 M | $4.81 B |
| 10/13/2026 | $16.94 | $16.80 (-0.83%) | $17.00 | $16.67 | 4.62 M | $4.85 B |
| 10/12/2026 | $16.95 | $16.76 (-1.12%) | $17.04 | $16.72 | 6.55 M | $4.84 B |
| 10/09/2026 | $16.59 | $16.69 (0.6%) | $17.16 | $16.58 | 8.32 M | $4.82 B |
| 10/08/2026 | $16.38 | $16.58 (1.22%) | $16.88 | $16.30 | 11.81 M | $4.79 B |
| 10/07/2026 | $16.42 | $16.37 (-0.3%) | $16.68 | $16.10 | 11.62 M | $4.73 B |
| 10/06/2026 | $15.95 | $15.93 (-0.13%) | $16.14 | $15.58 | 9.86 M | $4.60 B |
| 10/05/2026 | $15.20 | $16.05 (5.59%) | $16.15 | $14.83 | 14.73 M | $4.64 B |
| 10/02/2026 | $15.14 | $15.27 (0.86%) | $15.37 | $14.61 | 19.03 M | $4.41 B |
| 10/01/2026 | $12.60 | $15.04 (19.37%) | $17.23 | $12.40 | 35.72 M | $4.35 B |
| 09/30/2026 | $12.66 | $12.66 (0%) | $13.16 | $12.44 | 11.67 M | $3.66 B |
| 09/29/2026 | $13.33 | $13.22 (-0.83%) | $13.39 | $13.14 | 4.11 M | $3.82 B |
| 09/28/2026 | $13.29 | $13.34 (0.38%) | $13.94 | $13.11 | 7.38 M | $3.85 B |
| 09/25/2026 | $13.11 | $13.29 (1.37%) | $13.33 | $13.04 | 4.32 M | $3.84 B |
| 09/24/2026 | $13.09 | $13.14 (0.38%) | $13.16 | $12.90 | 2.93 M | $3.80 B |
| 09/23/2026 | $13.18 | $13.08 (-0.76%) | $13.26 | $13.03 | 3.34 M | $3.78 B |
| 09/22/2026 | $13.28 | $13.21 (-0.53%) | $13.29 | $13.03 | 5.17 M | $3.82 B |
| 09/21/2026 | $13.23 | $13.08 (-1.13%) | $13.29 | $12.92 | 3.53 M | $3.78 B |
| 09/18/2026 | $13.22 | $13.26 (0.3%) | $13.42 | $13.07 | 8.82 M | $3.83 B |
| 09/17/2026 | $13.36 | $13.31 (-0.37%) | $13.46 | $13.15 | 3.93 M | $3.85 B |
| 09/16/2026 | $13.40 | $13.17 (-1.72%) | $13.48 | $13.16 | 5.89 M | $3.80 B |
| 09/15/2026 | $13.95 | $13.42 (-3.8%) | $13.97 | $13.38 | 6.02 M | $3.88 B |
| 09/14/2026 | $14.11 | $14.03 (-0.57%) | $14.24 | $14.00 | 3.07 M | $4.05 B |
| 09/11/2026 | $13.86 | $14.01 (1.08%) | $14.11 | $13.84 | 2.79 M | $4.05 B |
| 09/10/2026 | $13.72 | $13.81 (0.66%) | $13.81 | $13.52 | 3.16 M | $3.99 B |
| 09/09/2026 | $14.10 | $13.76 (-2.41%) | $14.14 | $13.68 | 3.64 M | $3.98 B |
| 09/08/2026 | $14.47 | $14.14 (-2.28%) | $14.60 | $14.07 | 4.24 M | $4.09 B |
| 09/04/2026 | $14.24 | $14.53 (2.04%) | $14.69 | $14.13 | 3.62 M | $4.20 B |
| 09/03/2026 | $14.66 | $14.30 (-2.46%) | $14.77 | $14.22 | 4.04 M | $4.13 B |
| 09/02/2026 | $14.60 | $14.64 (0.27%) | $14.78 | $14.58 | 2.48 M | $4.23 B |
| 09/01/2026 | $14.94 | $14.59 (-2.34%) | $14.96 | $14.54 | 2.90 M | $4.22 B |
| 08/31/2026 | $15.08 | $14.95 (-0.86%) | $15.12 | $14.85 | 3.92 M | $4.32 B |
| 08/28/2026 | $15.02 | $15.14 (0.8%) | $15.24 | $14.90 | 1.92 M | $4.37 B |
| 08/27/2026 | $15.15 | $14.92 (-1.52%) | $15.22 | $14.88 | 2.00 M | $4.31 B |
| 08/26/2026 | $15.35 | $15.23 (-0.78%) | $15.58 | $15.14 | 2.56 M | $4.40 B |
| 08/25/2026 | $14.70 | $15.26 (3.81%) | $15.36 | $14.61 | 4.57 M | $4.41 B |
| 08/24/2026 | $14.51 | $14.82 (2.14%) | $14.90 | $14.45 | 3.65 M | $4.28 B |
| 08/21/2026 | $14.79 | $14.51 (-1.89%) | $14.85 | $14.46 | 4.27 M | $4.19 B |
| 08/20/2026 | $14.40 | $14.72 (2.22%) | $14.77 | $14.32 | 2.64 M | $4.25 B |
| 08/19/2026 | $14.75 | $14.53 (-1.49%) | $14.85 | $14.50 | 3.01 M | $4.20 B |
| 08/18/2026 | $14.75 | $14.50 (-1.69%) | $14.83 | $14.49 | 2.65 M | $4.19 B |
| 08/17/2026 | $14.83 | $14.58 (-1.69%) | $14.88 | $14.46 | 4.57 M | $4.21 B |
| 08/14/2026 | $14.92 | $15.03 (0.74%) | $15.14 | $14.86 | 3.27 M | $4.34 B |
| 08/13/2026 | $14.68 | $14.88 (1.36%) | $14.93 | $14.47 | 2.82 M | $4.30 B |
| 08/12/2026 | $14.84 | $14.65 (-1.28%) | $15.06 | $14.61 | 3.15 M | $4.23 B |
| 08/11/2026 | $14.68 | $15.03 (2.38%) | $15.21 | $14.66 | 2.74 M | $4.34 B |
| 08/10/2026 | $14.64 | $14.74 (0.68%) | $14.79 | $14.55 | 3.14 M | $4.26 B |
| 08/07/2026 | $14.44 | $14.79 (2.42%) | $14.80 | $14.39 | 3.42 M | $4.27 B |
| 08/06/2026 | $14.60 | $14.49 (-0.75%) | $14.76 | $14.19 | 4.10 M | $4.19 B |
| 08/05/2026 | $15.65 | $14.46 (-7.6%) | $15.65 | $14.33 | 8.40 M | $4.18 B |
| 08/04/2026 | $14.81 | $14.86 (0.34%) | $14.90 | $14.53 | 5.87 M | $4.29 B |
| 08/03/2026 | $15.32 | $14.88 (-2.87%) | $15.41 | $14.88 | 4.05 M | $4.30 B |
| 07/31/2026 | $15.24 | $15.09 (-0.98%) | $15.24 | $15.02 | 2.81 M | $4.36 B |
| 07/30/2026 | $15.27 | $15.21 (-0.39%) | $15.28 | $14.99 | 3.47 M | $4.52 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.
