5 DAY PERFORMANCE
+21.56%
1 MONTH PERFORMANCE
+10.34%
3 MONTH PERFORMANCE
+14.03%
6 MONTH PERFORMANCE
+7.96%
YEAR-TO-DATE PERFORMANCE
-19.30%
1 YEAR PERFORMANCE
-6.26%
Mattel, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $13.22 | $13.26 (0.3%) | $13.42 | $13.07 | 8.82 M | $3.83 B |
| 09/17/2026 | $13.36 | $13.31 (-0.37%) | $13.46 | $13.15 | 3.93 M | $3.85 B |
| 09/16/2026 | $13.40 | $13.17 (-1.72%) | $13.48 | $13.16 | 5.89 M | $3.80 B |
| 09/15/2026 | $13.95 | $13.42 (-3.8%) | $13.97 | $13.38 | 6.02 M | $3.88 B |
| 09/14/2026 | $14.11 | $14.03 (-0.57%) | $14.24 | $14.00 | 3.07 M | $4.05 B |
| 09/11/2026 | $13.86 | $14.01 (1.08%) | $14.11 | $13.84 | 2.79 M | $4.05 B |
| 09/10/2026 | $13.72 | $13.81 (0.66%) | $13.81 | $13.52 | 3.16 M | $3.99 B |
| 09/09/2026 | $14.10 | $13.76 (-2.41%) | $14.14 | $13.68 | 3.64 M | $3.98 B |
| 09/08/2026 | $14.47 | $14.14 (-2.28%) | $14.60 | $14.07 | 4.24 M | $4.09 B |
| 09/04/2026 | $14.24 | $14.53 (2.04%) | $14.69 | $14.13 | 3.62 M | $4.20 B |
| 09/03/2026 | $14.66 | $14.30 (-2.46%) | $14.77 | $14.22 | 4.04 M | $4.13 B |
| 09/02/2026 | $14.60 | $14.64 (0.27%) | $14.78 | $14.58 | 2.48 M | $4.23 B |
| 09/01/2026 | $14.94 | $14.59 (-2.34%) | $14.96 | $14.54 | 2.90 M | $4.22 B |
| 08/31/2026 | $15.08 | $14.95 (-0.86%) | $15.12 | $14.85 | 3.92 M | $4.32 B |
| 08/28/2026 | $15.02 | $15.14 (0.8%) | $15.24 | $14.90 | 1.92 M | $4.37 B |
| 08/27/2026 | $15.15 | $14.92 (-1.52%) | $15.22 | $14.88 | 2.00 M | $4.31 B |
| 08/26/2026 | $15.35 | $15.23 (-0.78%) | $15.58 | $15.14 | 2.56 M | $4.40 B |
| 08/25/2026 | $14.70 | $15.26 (3.81%) | $15.36 | $14.61 | 4.57 M | $4.41 B |
| 08/24/2026 | $14.51 | $14.82 (2.14%) | $14.90 | $14.45 | 3.65 M | $4.28 B |
| 08/21/2026 | $14.79 | $14.51 (-1.89%) | $14.85 | $14.46 | 4.27 M | $4.19 B |
| 08/20/2026 | $14.40 | $14.72 (2.22%) | $14.77 | $14.32 | 2.64 M | $4.25 B |
| 08/19/2026 | $14.75 | $14.53 (-1.49%) | $14.85 | $14.50 | 3.01 M | $4.20 B |
| 08/18/2026 | $14.75 | $14.50 (-1.69%) | $14.83 | $14.49 | 2.65 M | $4.19 B |
| 08/17/2026 | $14.83 | $14.58 (-1.69%) | $14.88 | $14.46 | 4.57 M | $4.21 B |
| 08/14/2026 | $14.92 | $15.03 (0.74%) | $15.14 | $14.86 | 3.27 M | $4.34 B |
| 08/13/2026 | $14.68 | $14.88 (1.36%) | $14.93 | $14.47 | 2.82 M | $4.30 B |
| 08/12/2026 | $14.84 | $14.65 (-1.28%) | $15.06 | $14.61 | 3.15 M | $4.23 B |
| 08/11/2026 | $14.68 | $15.03 (2.38%) | $15.21 | $14.66 | 2.74 M | $4.34 B |
| 08/10/2026 | $14.64 | $14.74 (0.68%) | $14.79 | $14.55 | 3.14 M | $4.26 B |
| 08/07/2026 | $14.44 | $14.79 (2.42%) | $14.80 | $14.39 | 3.42 M | $4.27 B |
| 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 |
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.
