5 DAY PERFORMANCE
+6.10%
1 MONTH PERFORMANCE
+19.30%
3 MONTH PERFORMANCE
+6.73%
6 MONTH PERFORMANCE
-25.50%
YEAR-TO-DATE PERFORMANCE
-19.30%
1 YEAR PERFORMANCE
-7.40%
Mattel, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $15.36 | $15.37 (0.07%) | $15.53 | $15.23 | 3.53 M | $4.57 B |
| 07/28/2026 | $14.89 | $15.44 (3.69%) | $15.50 | $14.87 | 4.20 M | $4.59 B |
| 07/27/2026 | $14.51 | $14.80 (2%) | $14.82 | $14.48 | 3.15 M | $4.40 B |
| 07/24/2026 | $14.21 | $14.34 (0.91%) | $14.37 | $14.11 | 2.61 M | $4.27 B |
| 07/23/2026 | $14.27 | $14.24 (-0.21%) | $14.35 | $14.12 | 4.27 M | $4.24 B |
| 07/22/2026 | $14.24 | $14.40 (1.12%) | $14.49 | $13.99 | 4.57 M | $4.28 B |
| 07/21/2026 | $14.17 | $14.20 (0.21%) | $14.56 | $14.12 | 5.29 M | $4.22 B |
| 07/20/2026 | $14.34 | $14.14 (-1.39%) | $14.47 | $14.11 | 7.24 M | $4.21 B |
| 07/17/2026 | $14.70 | $14.30 (-2.72%) | $14.80 | $14.25 | 4.58 M | $4.25 B |
| 07/16/2026 | $13.89 | $14.65 (5.47%) | $14.83 | $13.89 | 9.59 M | $4.36 B |
| 07/15/2026 | $13.68 | $13.86 (1.32%) | $14.04 | $13.68 | 4.24 M | $4.12 B |
| 07/14/2026 | $13.76 | $13.67 (-0.65%) | $13.86 | $13.40 | 5.96 M | $4.07 B |
| 07/13/2026 | $13.47 | $13.84 (2.75%) | $14.27 | $13.47 | 8.54 M | $4.12 B |
| 07/10/2026 | $13.25 | $13.33 (0.6%) | $13.39 | $13.17 | 2.99 M | $3.97 B |
| 07/09/2026 | $12.89 | $13.18 (2.25%) | $13.21 | $12.73 | 5.98 M | $3.92 B |
| 07/08/2026 | $13.33 | $13.17 (-1.2%) | $13.41 | $12.95 | 5.22 M | $3.92 B |
| 07/07/2026 | $13.21 | $13.42 (1.59%) | $13.50 | $13.11 | 6.58 M | $3.99 B |
| 07/06/2026 | $13.35 | $13.05 (-2.25%) | $13.46 | $12.92 | 5.13 M | $3.88 B |
| 07/02/2026 | $13.84 | $13.34 (-3.61%) | $13.90 | $13.17 | 4.94 M | $3.97 B |
| 07/01/2026 | $13.92 | $13.74 (-1.29%) | $13.99 | $13.69 | 4.03 M | $4.09 B |
| 06/30/2026 | $13.70 | $13.88 (1.31%) | $13.98 | $13.55 | 4.72 M | $4.13 B |
| 06/29/2026 | $14.02 | $13.69 (-2.35%) | $14.08 | $13.66 | 4.98 M | $4.07 B |
| 06/26/2026 | $13.83 | $13.98 (1.08%) | $14.24 | $13.82 | 6.08 M | $4.16 B |
| 06/25/2026 | $13.83 | $13.81 (-0.14%) | $14.17 | $13.68 | 2.91 M | $4.11 B |
| 06/24/2026 | $13.77 | $13.88 (0.8%) | $14.05 | $13.64 | 3.74 M | $4.13 B |
| 06/23/2026 | $13.93 | $13.77 (-1.15%) | $13.95 | $13.62 | 4.12 M | $4.10 B |
| 06/22/2026 | $13.89 | $13.89 (0%) | $14.08 | $13.78 | 3.40 M | $4.13 B |
| 06/18/2026 | $13.77 | $14.04 (1.96%) | $14.33 | $13.66 | 9.90 M | $4.18 B |
| 06/17/2026 | $14.13 | $13.67 (-3.26%) | $14.22 | $13.62 | 5.04 M | $4.07 B |
| 06/16/2026 | $14.37 | $14.13 (-1.67%) | $14.51 | $14.07 | 3.35 M | $4.20 B |
| 06/15/2026 | $14.69 | $14.35 (-2.31%) | $14.90 | $14.27 | 4.83 M | $4.27 B |
| 06/12/2026 | $14.74 | $14.65 (-0.61%) | $14.90 | $14.64 | 3.36 M | $4.36 B |
| 06/11/2026 | $14.61 | $14.66 (0.34%) | $14.75 | $14.37 | 3.61 M | $4.36 B |
| 06/10/2026 | $14.42 | $14.69 (1.87%) | $14.77 | $14.21 | 5.70 M | $4.37 B |
| 06/09/2026 | $14.26 | $14.49 (1.61%) | $14.77 | $14.21 | 3.82 M | $4.31 B |
| 06/08/2026 | $14.02 | $14.21 (1.36%) | $14.40 | $13.99 | 4.05 M | $4.23 B |
| 06/05/2026 | $14.22 | $14.08 (-0.98%) | $14.27 | $13.95 | 3.84 M | $4.19 B |
| 06/04/2026 | $14.51 | $14.20 (-2.14%) | $14.53 | $14.03 | 3.40 M | $4.22 B |
| 06/03/2026 | $14.30 | $14.34 (0.28%) | $14.45 | $14.26 | 2.94 M | $4.27 B |
| 06/02/2026 | $14.82 | $14.37 (-3.04%) | $14.83 | $14.19 | 4.42 M | $4.28 B |
| 06/01/2026 | $14.93 | $14.86 (-0.47%) | $14.93 | $14.56 | 4.16 M | $4.42 B |
| 05/29/2026 | $14.84 | $14.94 (0.67%) | $15.10 | $14.81 | 4.20 M | $4.44 B |
| 05/28/2026 | $14.86 | $14.89 (0.2%) | $15.11 | $14.78 | 3.32 M | $4.43 B |
| 05/27/2026 | $15.14 | $14.90 (-1.59%) | $15.39 | $14.88 | 3.63 M | $4.43 B |
| 05/26/2026 | $15.10 | $15.07 (-0.2%) | $15.35 | $15.01 | 3.67 M | $4.48 B |
| 05/22/2026 | $14.96 | $15.09 (0.87%) | $15.21 | $14.96 | 3.97 M | $4.49 B |
| 05/21/2026 | $14.70 | $14.97 (1.84%) | $15.11 | $14.31 | 4.37 M | $4.45 B |
| 05/20/2026 | $14.96 | $14.89 (-0.47%) | $14.99 | $14.26 | 6.41 M | $4.43 B |
| 05/19/2026 | $14.96 | $15.00 (0.27%) | $15.15 | $14.75 | 3.46 M | $4.46 B |
| 05/18/2026 | $15.22 | $14.94 (-1.84%) | $15.43 | $14.92 | 3.92 M | $4.44 B |
| 05/15/2026 | $15.13 | $15.15 (0.13%) | $15.31 | $14.93 | 4.83 M | $4.51 B |
| 05/14/2026 | $14.92 | $15.11 (1.27%) | $15.20 | $14.87 | 3.80 M | $4.50 B |
| 05/13/2026 | $15.00 | $14.82 (-1.2%) | $15.09 | $14.72 | 5.09 M | $4.41 B |
| 05/12/2026 | $15.15 | $15.18 (0.2%) | $15.51 | $15.04 | 6.14 M | $4.52 B |
| 05/11/2026 | $15.32 | $14.99 (-2.15%) | $15.39 | $14.90 | 4.12 M | $4.46 B |
| 05/08/2026 | $15.20 | $15.39 (1.25%) | $15.56 | $15.04 | 6.54 M | $4.58 B |
| 05/07/2026 | $15.10 | $15.00 (-0.66%) | $15.35 | $14.85 | 3.00 M | $4.46 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.
