Education
About Us
Working with TipRanks
Follow Us
Mattel (MAT)
NASDAQ:MAT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
19.98
20.29
19.93
20.26
20.26
+1.45%
1,963,961
0.47
Dec 24, 2025
19.93
20.11
19.81
19.97
19.97
+0.45%
984,013
0.23
Dec 23, 2025
19.81
19.98
19.72
19.88
19.88
+0.40%
2,186,391
0.52
Dec 22, 2025
20.07
20.08
19.69
19.80
19.80
-1.35%
3,328,489
0.79
Dec 19, 2025
20.47
20.50
19.93
20.07
20.07
-1.91%
16,492,010
4.13
Dec 18, 2025
20.54
20.69
20.35
20.46
20.46
+0.59%
3,812,599
0.95
Dec 17, 2025
20.32
20.56
20.15
20.34
20.34
-0.88%
2,993,500
0.75
Dec 16, 2025
20.41
20.63
20.11
20.52
20.52
+0.44%
3,886,554
0.97
Dec 15, 2025
20.34
20.46
20.06
20.43
20.43
+1.09%
4,430,309
1.11
Dec 12, 2025
21.00
21.10
20.14
20.21
20.21
-3.72%
3,639,038
0.91
Dec 11, 2025
20.94
21.38
20.86
20.99
20.99
+0.33%
3,503,500
0.88
Dec 10, 2025
20.26
20.98
20.21
20.92
20.92
+3.56%
4,250,259
1.07
Dec 09, 2025
20.40
20.50
19.84
20.20
20.20
-1.13%
3,665,841
0.93
Dec 08, 2025
21.15
21.27
20.10
20.43
20.43
-3.40%
7,217,514
1.86
Dec 05, 2025
21.17
21.35
21.09
21.15
21.15
+0.09%
2,989,794
0.77
Dec 04, 2025
21.19
21.39
21.02
21.13
21.13
-0.47%
3,042,665
0.79
Dec 03, 2025
20.36
21.32
20.27
21.23
21.23
+4.48%
5,568,993
1.46
Dec 02, 2025
20.99
21.06
20.15
20.32
20.32
-3.05%
4,097,240
1.08
Dec 01, 2025
21.05
21.32
20.90
20.96
20.96
-0.76%
3,695,939
0.98
Nov 28, 2025
21.21
21.40
21.05
21.12
21.12
-0.56%
2,202,223
0.58
Nov 26, 2025
20.75
21.45
20.60
21.24
21.24
+2.31%
5,267,943
1.41
Nov 25, 2025
20.09
20.91
20.06
20.76
20.76
+3.54%
4,401,829
1.18
Nov 24, 2025
19.80
20.31
19.73
20.05
20.05
+1.11%
3,414,592
0.92
Nov 21, 2025
19.20
19.98
19.13
19.83
19.83
+4.37%
3,359,914
0.91
Nov 20, 2025
18.93
19.39
18.71
19.00
19.00
+2.32%
4,492,607
1.23
Nov 19, 2025
18.74
18.91
18.47
18.57
18.57
-0.80%
2,888,081
0.79
Nov 18, 2025
18.50
18.85
18.32
18.72
18.72
0.00%
3,035,398
0.83
Nov 17, 2025
19.12
19.24
18.69
18.72
18.72
-3.21%
3,681,054
1.01
Nov 14, 2025
19.35
19.56
19.12
19.34
19.34
-1.12%
3,182,859
0.87
Nov 13, 2025
19.50
19.76
19.46
19.56
19.56
-0.20%
2,722,448
0.75
Nov 12, 2025
19.38
19.74
19.23
19.60
19.60
+1.92%
2,993,266
0.82
Nov 11, 2025
19.27
19.40
19.21
19.23
19.23
+0.37%
3,125,507
0.85
Nov 10, 2025
18.83
19.18
18.80
19.16
19.16
+2.30%
2,711,436
0.73
Nov 07, 2025
18.63
18.91
18.52
18.73
18.73
+0.32%
2,984,731
0.81
Nov 06, 2025
19.10
19.40
18.63
18.67
18.67
-2.05%
3,361,425
0.91
Nov 05, 2025
18.34
19.17
18.32
19.06
19.06
+3.98%
4,506,416
1.21
Nov 04, 2025
18.29
18.48
18.23
18.33
18.33
-0.60%
3,240,427
0.87
Nov 03, 2025
18.30
18.57
18.12
18.44
18.44
+0.33%
4,425,882
1.18
Oct 31, 2025
18.50
18.54
18.07
18.38
18.38
-1.13%
4,978,900
1.33
Oct 30, 2025
18.79
19.09
18.56
18.59
18.59
-2.31%
4,385,501
1.17
Oct 29, 2025
19.14
19.41
18.96
19.03
19.03
-1.04%
4,035,702
1.07
Oct 28, 2025
18.98
19.44
18.66
19.23
19.23
+1.00%
3,815,123
1.01
Oct 27, 2025
18.62
19.34
18.58
19.04
19.04
+3.20%
5,042,462
1.33
Oct 24, 2025
19.19
19.21
18.41
18.45
18.45
-3.81%
5,847,231
1.54
Oct 23, 2025
18.13
19.29
18.11
19.18
19.18
+4.81%
6,495,781
1.68
Oct 22, 2025
17.55
18.87
17.00
18.30
18.30
-2.76%
9,497,835
2.38
Oct 21, 2025
18.36
19.00
18.27
18.82
18.82
+2.45%
6,461,035
1.62
Oct 20, 2025
18.43
18.54
18.27
18.37
18.37
-0.22%
2,970,923
0.74
Oct 17, 2025
18.14
18.49
18.06
18.41
18.41
+1.71%
3,490,402
0.86
Oct 16, 2025
17.87
18.22
17.79
18.10
18.10
+1.34%
3,671,425
0.91
Rows: