5 DAY PERFORMANCE
+7.23%
1 MONTH PERFORMANCE
+10.34%
3 MONTH PERFORMANCE
-25.50%
6 MONTH PERFORMANCE
-14.25%
YEAR-TO-DATE PERFORMANCE
-19.30%
1 YEAR PERFORMANCE
-3.84%
Mattel, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.97 | $15.11 (0.94%) | $15.40 | $14.97 | 2.46 M | $4.51 B |
| 05/05/2026 | $14.86 | $14.72 (-0.94%) | $14.98 | $14.58 | 4.39 M | $4.38 B |
| 05/04/2026 | $14.90 | $14.85 (-0.34%) | $15.08 | $14.64 | 3.59 M | $4.42 B |
| 05/01/2026 | $15.11 | $14.93 (-1.19%) | $15.35 | $14.70 | 5.64 M | $4.44 B |
| 04/30/2026 | $14.66 | $15.08 (2.86%) | $15.18 | $14.50 | 8.24 M | $4.49 B |
| 04/29/2026 | $14.79 | $14.89 (0.68%) | $15.30 | $14.70 | 7.05 M | $4.43 B |
| 04/28/2026 | $14.82 | $14.79 (-0.2%) | $15.00 | $14.63 | 5.21 M | $4.40 B |
| 04/27/2026 | $14.59 | $14.72 (0.89%) | $15.01 | $14.55 | 3.57 M | $4.38 B |
| 04/24/2026 | $14.75 | $14.54 (-1.42%) | $14.96 | $14.52 | 3.94 M | $4.45 B |
| 04/23/2026 | $15.21 | $14.76 (-2.96%) | $15.43 | $14.69 | 3.86 M | $4.52 B |
| 04/22/2026 | $14.99 | $15.15 (1.07%) | $15.23 | $14.82 | 5.59 M | $4.63 B |
| 04/21/2026 | $15.07 | $14.88 (-1.26%) | $15.22 | $14.48 | 7.23 M | $4.55 B |
| 04/20/2026 | $15.06 | $14.91 (-1%) | $15.13 | $14.87 | 3.50 M | $4.56 B |
| 04/17/2026 | $15.14 | $15.19 (0.33%) | $15.48 | $15.13 | 3.58 M | $4.65 B |
| 04/16/2026 | $14.84 | $15.00 (1.08%) | $15.11 | $14.79 | 4.95 M | $4.59 B |
| 04/15/2026 | $14.59 | $14.84 (1.71%) | $14.86 | $14.46 | 3.70 M | $4.54 B |
| 04/14/2026 | $14.56 | $14.55 (-0.07%) | $14.87 | $14.54 | 4.93 M | $4.45 B |
| 04/13/2026 | $14.48 | $14.53 (0.35%) | $14.54 | $14.28 | 3.24 M | $4.44 B |
| 04/10/2026 | $14.72 | $14.64 (-0.54%) | $14.88 | $14.49 | 3.09 M | $4.48 B |
| 04/09/2026 | $14.38 | $14.64 (1.81%) | $14.74 | $14.18 | 4.02 M | $4.48 B |
| 04/08/2026 | $14.88 | $14.45 (-2.89%) | $15.08 | $14.38 | 4.97 M | $4.42 B |
| 04/07/2026 | $14.44 | $14.42 (-0.14%) | $14.72 | $14.32 | 4.17 M | $4.41 B |
| 04/06/2026 | $14.30 | $14.51 (1.47%) | $14.56 | $14.24 | 4.03 M | $4.44 B |
| 04/02/2026 | $14.35 | $14.36 (0.07%) | $14.71 | $14.22 | 4.29 M | $4.39 B |
| 04/01/2026 | $14.53 | $14.56 (0.21%) | $14.66 | $14.30 | 4.72 M | $4.45 B |
| 03/31/2026 | $14.37 | $14.53 (1.11%) | $14.66 | $14.15 | 4.24 M | $4.44 B |
| 03/30/2026 | $14.37 | $14.16 (-1.46%) | $14.48 | $14.10 | 5.52 M | $4.33 B |
| 03/27/2026 | $14.55 | $14.30 (-1.72%) | $14.60 | $14.25 | 4.34 M | $4.37 B |
| 03/26/2026 | $14.75 | $14.62 (-0.88%) | $15.00 | $14.58 | 3.01 M | $4.47 B |
| 03/25/2026 | $15.05 | $14.87 (-1.2%) | $15.16 | $14.56 | 4.45 M | $4.55 B |
| 03/24/2026 | $14.90 | $14.95 (0.34%) | $15.24 | $14.81 | 5.23 M | $4.57 B |
| 03/23/2026 | $15.17 | $15.08 (-0.59%) | $15.37 | $14.93 | 4.29 M | $4.61 B |
| 03/20/2026 | $14.91 | $14.83 (-0.54%) | $15.22 | $14.75 | 6.27 M | $4.54 B |
| 03/19/2026 | $14.88 | $15.00 (0.81%) | $15.27 | $14.80 | 6.17 M | $4.59 B |
| 03/18/2026 | $15.50 | $14.91 (-3.81%) | $15.72 | $14.90 | 4.62 M | $4.56 B |
| 03/17/2026 | $15.88 | $15.70 (-1.13%) | $16.05 | $15.68 | 3.21 M | $4.80 B |
| 03/16/2026 | $16.17 | $15.76 (-2.54%) | $16.27 | $15.74 | 3.49 M | $4.82 B |
| 03/13/2026 | $16.37 | $16.06 (-1.89%) | $16.38 | $15.96 | 2.72 M | $4.91 B |
| 03/12/2026 | $15.94 | $16.22 (1.76%) | $16.38 | $15.82 | 4.47 M | $4.96 B |
| 03/11/2026 | $16.37 | $16.11 (-1.59%) | $16.37 | $16.05 | 3.10 M | $4.93 B |
| 03/10/2026 | $15.94 | $16.04 (0.63%) | $16.27 | $15.62 | 3.22 M | $4.91 B |
| 03/09/2026 | $15.66 | $16.01 (2.23%) | $16.07 | $15.32 | 4.00 M | $4.90 B |
| 03/06/2026 | $15.79 | $15.90 (0.7%) | $16.06 | $15.55 | 4.04 M | $4.86 B |
| 03/05/2026 | $15.90 | $16.03 (0.82%) | $16.10 | $15.73 | 6.57 M | $4.90 B |
| 03/04/2026 | $16.17 | $15.84 (-2.04%) | $16.26 | $15.82 | 7.01 M | $4.85 B |
| 03/03/2026 | $16.22 | $16.14 (-0.49%) | $16.35 | $15.72 | 4.60 M | $4.94 B |
| 03/02/2026 | $16.59 | $16.40 (-1.15%) | $16.64 | $16.20 | 3.98 M | $5.02 B |
| 02/27/2026 | $16.74 | $16.95 (1.25%) | $17.04 | $16.68 | 5.69 M | $5.19 B |
| 02/26/2026 | $16.94 | $17.08 (0.83%) | $17.31 | $16.93 | 5.77 M | $5.22 B |
| 02/25/2026 | $17.41 | $16.85 (-3.22%) | $17.52 | $16.68 | 7.47 M | $5.15 B |
| 02/24/2026 | $17.28 | $17.50 (1.27%) | $17.56 | $17.27 | 5.20 M | $5.35 B |
| 02/23/2026 | $17.26 | $17.23 (-0.17%) | $17.54 | $17.00 | 7.48 M | $5.27 B |
| 02/20/2026 | $17.20 | $17.41 (1.22%) | $18.24 | $17.17 | 7.99 M | $5.33 B |
| 02/19/2026 | $17.23 | $17.42 (1.1%) | $17.54 | $17.10 | 6.61 M | $5.33 B |
| 02/18/2026 | $16.81 | $17.28 (2.8%) | $17.52 | $16.70 | 7.30 M | $5.29 B |
| 02/17/2026 | $16.50 | $16.84 (2.06%) | $17.31 | $16.49 | 9.47 M | $5.15 B |
| 02/13/2026 | $16.14 | $16.47 (2.04%) | $16.73 | $16.10 | 9.76 M | $5.04 B |
| 02/12/2026 | $16.00 | $15.85 (-0.94%) | $16.22 | $14.75 | 18.51 M | $4.85 B |
| 02/11/2026 | $15.08 | $15.80 (4.77%) | $16.46 | $15.05 | 40.09 M | $4.83 B |
| 02/10/2026 | $21.54 | $21.06 (-2.23%) | $22.48 | $21.00 | 16.26 M | $6.44 B |
| 02/09/2026 | $21.43 | $21.54 (0.51%) | $21.74 | $21.33 | 3.08 M | $6.59 B |
| 02/06/2026 | $21.12 | $21.49 (1.75%) | $21.54 | $21.07 | 2.76 M | $6.93 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.
