Mattel Inc (MAT)
NASDAQ:MAT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
14.35
14.71
14.22
14.36
14.36
-1.37%
4,285,268
0.83
Apr 01, 2026
14.53
14.66
14.30
14.56
14.56
+0.21%
4,719,202
0.92
Mar 31, 2026
14.37
14.66
14.15
14.53
14.53
+2.61%
4,235,911
0.84
Mar 30, 2026
14.37
14.48
14.10
14.16
14.16
-0.98%
5,517,235
1.11
Mar 27, 2026
14.55
14.60
14.25
14.30
14.30
-2.19%
4,337,598
0.88
Mar 26, 2026
14.75
15.00
14.58
14.62
14.62
-1.68%
3,010,662
0.61
Mar 25, 2026
15.05
15.16
14.56
14.87
14.87
-0.54%
4,314,885
0.88
Mar 24, 2026
14.90
15.24
14.81
14.95
14.95
-0.86%
5,186,545
1.08
Mar 23, 2026
15.17
15.37
14.93
15.08
15.08
+1.69%
4,292,402
0.90
Mar 20, 2026
14.91
15.22
14.75
14.83
14.83
-1.13%
6,271,808
1.33
Mar 19, 2026
14.88
15.27
14.80
15.00
15.00
+0.60%
6,134,240
1.32
Mar 18, 2026
15.50
15.72
14.90
14.91
14.91
-5.03%
4,614,120
0.95
Mar 17, 2026
15.88
16.05
15.68
15.70
15.70
-0.38%
3,205,873
0.66
Mar 16, 2026
16.17
16.27
15.74
15.76
15.76
-1.87%
3,486,381
0.72
Mar 13, 2026
16.37
16.38
15.96
16.06
16.06
-0.99%
2,716,677
0.56
Mar 12, 2026
15.94
16.38
15.82
16.22
16.22
+0.68%
4,464,614
0.92
Mar 11, 2026
16.37
16.37
16.05
16.11
16.11
+0.44%
3,079,336
0.63
Mar 10, 2026
15.94
16.27
15.62
16.04
16.04
+0.19%
3,219,542
0.66
Mar 09, 2026
15.66
16.07
15.32
16.01
16.01
+0.69%
4,004,244
0.82
Mar 06, 2026
15.79
16.06
15.55
15.90
15.90
-0.81%
4,036,544
0.83
Mar 05, 2026
15.90
16.10
15.73
16.03
16.03
+1.20%
6,565,680
1.34
Mar 04, 2026
16.17
16.26
15.82
15.84
15.84
-1.86%
7,012,407
1.45
Mar 03, 2026
16.22
16.35
15.72
16.14
16.14
-1.59%
4,601,968
0.96
Mar 02, 2026
16.59
16.64
16.21
16.40
16.40
-3.24%
3,976,036
0.82
Feb 27, 2026
16.74
17.04
16.68
16.95
16.95
-0.76%
5,694,946
1.19
Feb 26, 2026
16.94
17.31
16.93
17.08
17.08
+1.36%
5,767,040
1.21
Feb 25, 2026
17.41
17.52
16.68
16.85
16.85
-3.71%
7,474,178
1.60
Feb 24, 2026
17.28
17.56
17.27
17.50
17.50
+1.57%
5,195,389
1.13
Feb 23, 2026
17.26
17.54
17.00
17.23
17.23
-1.03%
7,476,653
1.64
Feb 20, 2026
17.20
18.24
17.17
17.41
17.41
-0.06%
7,986,147
1.77
Feb 19, 2026
17.23
17.54
17.10
17.42
17.42
+0.81%
6,611,544
1.48
Feb 18, 2026
16.81
17.53
16.70
17.28
17.28
+2.61%
7,299,054
1.66
Feb 17, 2026
16.50
17.31
16.49
16.84
16.84
+2.25%
9,472,672
2.19
Feb 16, 2026
16.14
16.73
16.10
16.47
16.47
0.00%
0
0.00
Feb 13, 2026
16.14
16.73
16.10
16.47
16.47
+3.91%
9,761,045
2.29
Feb 12, 2026
16.00
16.22
14.75
15.85
15.85
+0.32%
18,508,801
4.60
Feb 11, 2026
15.08
16.46
15.05
15.80
15.80
-26.65%
40,089,441
11.67
Feb 10, 2026
21.54
22.48
21.00
21.06
21.06
-2.23%
16,259,690
5.05
Feb 09, 2026
21.43
21.74
21.33
21.54
21.54
+0.23%
3,078,532
0.96
Feb 06, 2026
21.12
21.54
21.07
21.49
21.49
+1.80%
2,762,235
0.86
Feb 05, 2026
21.19
21.44
20.89
21.11
21.11
-0.85%
2,497,199
0.77
Feb 04, 2026
21.20
21.40
20.92
21.29
21.29
+0.47%
4,627,100
1.45
Feb 03, 2026
21.31
21.69
21.02
21.19
21.19
-0.24%
2,770,746
0.86
Feb 02, 2026
20.77
21.29
20.59
21.24
21.24
+1.68%
2,969,752
0.92
Jan 30, 2026
20.75
20.92
20.46
20.89
20.89
+0.58%
2,932,189
0.91
Jan 29, 2026
20.39
20.80
20.10
20.77
20.77
+2.09%
2,755,894
0.84
Jan 28, 2026
20.26
20.49
20.13
20.35
20.35
+0.57%
1,865,379
0.56
Jan 27, 2026
20.60
20.61
20.18
20.23
20.23
-1.84%
1,637,991
0.49
Jan 26, 2026
20.61
20.84
20.60
20.61
20.61
-0.29%
1,809,400
0.53
Jan 23, 2026
20.79
21.01
20.46
20.67
20.67
-1.01%
2,659,217
0.78
Rows: