Mattel Inc (MAT)
NASDAQ:MAT
Want to see MAT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
14.96
14.99
14.26
14.89
14.89
-0.73%
6,409,067
1.37
May 19, 2026
14.96
15.15
14.75
15.00
15.00
+0.40%
3,458,797
0.73
May 18, 2026
15.22
15.43
14.92
14.94
14.94
-1.39%
3,923,481
0.82
May 15, 2026
15.13
15.31
14.93
15.15
15.15
+0.26%
4,829,237
0.99
May 14, 2026
14.92
15.20
14.87
15.11
15.11
+1.96%
3,799,720
0.79
May 13, 2026
15.00
15.09
14.72
14.82
14.82
-2.37%
5,091,983
1.04
May 12, 2026
15.15
15.51
15.04
15.18
15.18
+1.27%
6,142,609
1.21
May 11, 2026
15.32
15.39
14.90
14.99
14.99
-2.60%
4,113,557
0.73
May 08, 2026
15.20
15.56
15.04
15.39
15.39
+2.60%
6,535,376
1.13
May 07, 2026
15.10
15.35
14.85
15.00
15.00
-0.53%
2,997,388
0.52
May 06, 2026
14.97
15.40
14.97
15.08
15.08
+2.45%
5,102,205
0.88
May 05, 2026
14.86
14.98
14.58
14.72
14.72
-0.88%
4,391,115
0.77
May 04, 2026
14.90
15.08
14.64
14.85
14.85
-0.54%
3,593,643
0.62
May 01, 2026
15.11
15.35
14.70
14.93
14.93
-0.99%
5,641,640
0.99
Apr 30, 2026
14.66
15.18
14.50
15.08
15.08
+1.28%
8,237,092
1.46
Apr 29, 2026
14.79
15.30
14.70
14.89
14.89
+0.68%
7,043,299
1.27
Apr 28, 2026
14.82
15.00
14.63
14.79
14.79
+0.48%
5,213,021
0.94
Apr 27, 2026
14.59
15.01
14.55
14.72
14.72
+1.24%
3,574,273
0.65
Apr 24, 2026
14.75
14.96
14.52
14.54
14.54
-1.49%
3,940,471
0.72
Apr 23, 2026
15.21
15.43
14.69
14.76
14.76
-2.57%
3,857,647
0.71
Apr 22, 2026
14.99
15.23
14.82
15.15
15.15
+1.81%
5,590,390
1.04
Apr 21, 2026
15.07
15.22
14.48
14.88
14.88
-0.20%
7,231,520
1.37
Apr 20, 2026
15.06
15.13
14.87
14.91
14.91
-1.84%
3,503,325
0.66
Apr 17, 2026
15.14
15.48
15.13
15.19
15.19
+1.27%
3,582,804
0.68
Apr 16, 2026
14.84
15.11
14.79
15.00
15.00
+1.08%
4,954,571
0.96
Apr 15, 2026
14.59
14.86
14.46
14.84
14.84
+1.99%
3,703,683
0.72
Apr 14, 2026
14.56
14.87
14.54
14.55
14.55
+0.14%
4,925,810
0.96
Apr 13, 2026
14.48
14.54
14.28
14.53
14.53
-0.75%
3,243,476
0.63
Apr 10, 2026
14.72
14.88
14.49
14.64
14.64
0.00%
3,090,974
0.60
Apr 09, 2026
14.38
14.74
14.18
14.64
14.64
+1.31%
4,020,644
0.79
Apr 08, 2026
14.88
15.08
14.38
14.45
14.45
+0.21%
4,969,146
0.98
Apr 07, 2026
14.44
14.72
14.32
14.42
14.42
-0.62%
4,174,386
0.82
Apr 06, 2026
14.30
14.56
14.24
14.51
14.51
+1.04%
4,030,350
0.79
Apr 03, 2026
14.35
14.71
14.22
14.36
14.36
0.00%
0
0.00
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
Rows: