Education
About Us
Working with TipRanks
Follow Us
Mattel (MAT)
NASDAQ:MAT
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 22, 2026
21.23
21.35
20.76
20.88
20.88
-1.09%
2,196,580
0.64
Jan 21, 2026
20.77
21.22
20.65
21.11
21.11
+2.33%
1,878,978
0.53
Jan 20, 2026
20.56
20.86
20.41
20.63
20.63
-1.95%
3,008,547
0.84
Jan 19, 2026
21.65
21.68
20.93
21.04
21.04
0.00%
0
0.00
Jan 16, 2026
21.65
21.68
20.93
21.04
21.04
-3.26%
2,258,838
0.60
Jan 15, 2026
21.28
21.76
21.20
21.75
21.75
+2.79%
2,690,809
0.71
Jan 14, 2026
21.60
21.76
21.00
21.16
21.16
-2.53%
3,484,973
0.92
Jan 13, 2026
21.39
21.81
21.36
21.71
21.71
+1.16%
2,776,866
0.73
Jan 12, 2026
21.34
21.64
21.09
21.46
21.46
-0.09%
2,164,294
0.57
Jan 09, 2026
21.79
22.01
21.10
21.48
21.48
-3.07%
4,587,663
1.20
Jan 08, 2026
21.46
22.26
21.45
22.16
22.16
+2.45%
3,809,182
1.00
Jan 07, 2026
21.24
21.87
21.07
21.63
21.63
+1.69%
3,939,505
1.03
Jan 06, 2026
20.57
21.29
20.36
21.27
21.27
+3.40%
4,761,734
1.25
Jan 05, 2026
19.94
20.73
19.94
20.57
20.57
+2.64%
3,852,955
1.01
Jan 02, 2026
20.00
20.08
19.63
20.04
20.04
+1.01%
2,586,521
0.68
Jan 01, 2026
19.93
20.08
19.82
19.84
19.84
0.00%
0
0.00
Dec 31, 2025
19.93
20.08
19.82
19.84
19.84
-0.75%
1,572,802
0.39
Dec 30, 2025
19.95
20.07
19.88
19.99
19.99
+0.05%
2,208,772
0.54
Dec 29, 2025
20.22
20.25
19.91
19.98
19.98
-1.38%
2,290,960
0.56
Dec 26, 2025
19.98
20.29
19.93
20.26
20.26
+1.45%
1,963,961
0.48
Dec 25, 2025
19.93
20.11
19.81
19.97
19.97
0.00%
0
0.00
Rows: