5 DAY PERFORMANCE
-12.71%
1 MONTH PERFORMANCE
-15.61%
3 MONTH PERFORMANCE
-5.12%
6 MONTH PERFORMANCE
-0.97%
YEAR-TO-DATE PERFORMANCE
+3.38%
1 YEAR PERFORMANCE
-9.57%
Mattel, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.66 | $20.32 (-1.67%) | $20.68 | $20.21 | 636,644 | $6.92 B |
| 03/11/2025 | $20.73 | $20.66 (-0.34%) | $20.85 | $20.32 | 2.98 M | $7.03 B |
| 03/10/2025 | $20.87 | $20.87 (0%) | $21.34 | $20.80 | 3.95 M | $7.10 B |
| 03/07/2025 | $20.60 | $21.00 (1.94%) | $21.07 | $20.48 | 2.99 M | $7.15 B |
| 03/06/2025 | $20.38 | $20.67 (1.42%) | $20.77 | $20.28 | 2.49 M | $7.04 B |
| 03/05/2025 | $20.45 | $20.57 (0.59%) | $20.64 | $20.11 | 3.23 M | $7.00 B |
| 03/04/2025 | $20.90 | $20.45 (-2.15%) | $20.91 | $20.28 | 3.99 M | $6.96 B |
| 03/03/2025 | $21.42 | $21.02 (-1.87%) | $21.50 | $20.87 | 3.07 M | $7.16 B |
| 02/28/2025 | $21.25 | $21.30 (0.24%) | $21.46 | $21.11 | 4.98 M | $7.25 B |
| 02/27/2025 | $21.17 | $21.21 (0.19%) | $21.45 | $21.02 | 4.76 M | $7.22 B |
| 02/26/2025 | $21.56 | $21.25 (-1.44%) | $21.61 | $21.13 | 3.63 M | $7.23 B |
| 02/25/2025 | $21.19 | $21.56 (1.75%) | $21.85 | $21.12 | 5.39 M | $7.34 B |
| 02/24/2025 | $21.30 | $21.19 (-0.52%) | $21.35 | $21.00 | 4.11 M | $7.18 B |
| 02/21/2025 | $21.80 | $21.15 (-2.98%) | $21.92 | $20.99 | 4.65 M | $7.17 B |
| 02/20/2025 | $21.88 | $21.80 (-0.37%) | $22.01 | $21.78 | 3.35 M | $7.39 B |
| 02/19/2025 | $21.67 | $21.78 (0.51%) | $21.81 | $21.56 | 3.37 M | $7.38 B |
| 02/18/2025 | $21.96 | $21.79 (-0.77%) | $22.04 | $21.55 | 4.23 M | $7.39 B |
| 02/14/2025 | $21.93 | $21.94 (0.05%) | $22.07 | $21.88 | 3.73 M | $7.44 B |
| 02/13/2025 | $21.79 | $21.92 (0.6%) | $22.03 | $21.68 | 4.31 M | $7.43 B |
| 02/12/2025 | $21.72 | $21.72 (0%) | $22.04 | $21.62 | 3.67 M | $7.36 B |
| 02/11/2025 | $21.27 | $21.85 (2.73%) | $21.90 | $21.22 | 3.80 M | $7.41 B |
| 02/10/2025 | $21.60 | $21.30 (-1.39%) | $21.62 | $20.91 | 4.59 M | $7.22 B |
| 02/07/2025 | $21.47 | $21.48 (0.05%) | $21.63 | $21.20 | 4.13 M | $7.28 B |
| 02/06/2025 | $20.97 | $21.43 (2.19%) | $21.88 | $20.84 | 7.90 M | $7.27 B |
| 02/05/2025 | $21.27 | $20.84 (-2.02%) | $21.35 | $20.18 | 18.42 M | $7.07 B |
| 02/04/2025 | $17.97 | $18.07 (0.56%) | $18.25 | $17.81 | 4.92 M | $6.13 B |
| 02/03/2025 | $18.02 | $17.78 (-1.33%) | $18.16 | $17.72 | 3.78 M | $6.03 B |
| 01/31/2025 | $18.93 | $18.64 (-1.53%) | $19.05 | $18.61 | 2.31 M | $6.32 B |
| 01/30/2025 | $18.85 | $19.06 (1.11%) | $19.19 | $18.81 | 2.02 M | $6.46 B |
| 01/29/2025 | $19.02 | $18.78 (-1.26%) | $19.02 | $18.60 | 2.51 M | $6.37 B |
| 01/28/2025 | $18.57 | $18.66 (0.48%) | $18.72 | $18.36 | 2.10 M | $6.33 B |
| 01/27/2025 | $18.20 | $18.58 (2.09%) | $18.65 | $18.20 | 3.33 M | $6.30 B |
| 01/24/2025 | $18.21 | $18.18 (-0.16%) | $18.27 | $18.05 | 2.09 M | $6.16 B |
| 01/23/2025 | $17.92 | $18.12 (1.12%) | $18.19 | $17.92 | 2.21 M | $6.14 B |
| 01/22/2025 | $18.04 | $18.03 (-0.06%) | $18.17 | $17.95 | 2.18 M | $6.11 B |
| 01/21/2025 | $18.12 | $18.00 (-0.66%) | $18.21 | $17.86 | 2.61 M | $6.10 B |
| 01/17/2025 | $18.08 | $17.93 (-0.83%) | $18.11 | $17.81 | 2.40 M | $6.08 B |
| 01/16/2025 | $17.85 | $17.94 (0.5%) | $17.97 | $17.63 | 2.04 M | $6.08 B |
| 01/15/2025 | $18.39 | $17.86 (-2.88%) | $18.51 | $17.75 | 2.43 M | $6.06 B |
| 01/14/2025 | $18.50 | $18.18 (-1.73%) | $18.53 | $17.98 | 2.85 M | $6.16 B |
| 01/13/2025 | $18.56 | $18.42 (-0.75%) | $18.67 | $18.38 | 3.18 M | $6.25 B |
| 01/10/2025 | $18.26 | $18.68 (2.3%) | $18.74 | $18.25 | 3.34 M | $6.33 B |
| 01/08/2025 | $18.11 | $18.43 (1.77%) | $18.47 | $17.99 | 2.52 M | $6.25 B |
| 01/07/2025 | $18.37 | $18.26 (-0.6%) | $18.49 | $17.99 | 2.72 M | $6.19 B |
| 01/06/2025 | $18.06 | $18.33 (1.5%) | $18.63 | $18.04 | 3.56 M | $6.21 B |
| 01/03/2025 | $17.75 | $17.94 (1.07%) | $17.98 | $17.71 | 1.54 M | $6.08 B |
| 01/02/2025 | $17.78 | $17.73 (-0.28%) | $17.93 | $17.60 | 1.43 M | $6.01 B |
| 12/31/2024 | $17.72 | $17.73 (0.06%) | $17.82 | $17.57 | 2.04 M | $6.01 B |
| 12/30/2024 | $17.83 | $17.68 (-0.84%) | $17.90 | $17.58 | 1.25 M | $5.99 B |
| 12/27/2024 | $17.94 | $17.96 (0.11%) | $18.19 | $17.90 | 1.51 M | $6.09 B |
| 12/26/2024 | $17.85 | $18.00 (0.84%) | $18.09 | $17.78 | 2.16 M | $6.10 B |
| 12/24/2024 | $17.89 | $17.94 (0.28%) | $17.95 | $17.74 | 1.15 M | $6.08 B |
| 12/23/2024 | $17.77 | $17.82 (0.28%) | $17.88 | $17.58 | 2.24 M | $6.04 B |
| 12/20/2024 | $17.62 | $17.86 (1.36%) | $17.99 | $17.58 | 14.45 M | $6.06 B |
| 12/19/2024 | $18.14 | $17.81 (-1.82%) | $18.32 | $17.67 | 3.30 M | $6.04 B |
| 12/18/2024 | $18.62 | $18.15 (-2.52%) | $18.87 | $18.10 | 2.30 M | $6.15 B |
| 12/17/2024 | $18.85 | $18.66 (-1.01%) | $19.01 | $18.50 | 2.11 M | $6.33 B |
| 12/16/2024 | $18.83 | $18.87 (0.21%) | $19.18 | $18.77 | 2.75 M | $6.40 B |
| 12/13/2024 | $19.22 | $18.87 (-1.82%) | $19.31 | $18.70 | 2.10 M | $6.40 B |
| 12/12/2024 | $19.11 | $19.32 (1.1%) | $19.37 | $19.00 | 1.60 M | $6.55 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.
