5 DAY PERFORMANCE
-14.53%
1 MONTH PERFORMANCE
-3.58%
3 MONTH PERFORMANCE
-1.47%
6 MONTH PERFORMANCE
-5.25%
YEAR-TO-DATE PERFORMANCE
+1.86%
1 YEAR PERFORMANCE
-5.59%
Mattel, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $21.15 | $20.43 (-3.4%) | $21.27 | $20.10 | 7.22 M | $6.58 B |
| 12/05/2025 | $21.17 | $21.15 (-0.09%) | $21.35 | $21.09 | 2.99 M | $6.82 B |
| 12/04/2025 | $21.19 | $21.13 (-0.28%) | $21.39 | $21.02 | 3.04 M | $6.81 B |
| 12/03/2025 | $20.36 | $21.23 (4.27%) | $21.32 | $20.27 | 5.57 M | $6.84 B |
| 12/02/2025 | $20.99 | $20.32 (-3.19%) | $21.06 | $20.15 | 4.10 M | $6.55 B |
| 12/01/2025 | $21.05 | $20.96 (-0.43%) | $21.32 | $20.90 | 3.70 M | $6.76 B |
| 11/28/2025 | $21.21 | $21.12 (-0.42%) | $21.40 | $21.05 | 2.20 M | $6.81 B |
| 11/26/2025 | $20.75 | $21.24 (2.36%) | $21.45 | $20.60 | 5.27 M | $6.85 B |
| 11/25/2025 | $20.09 | $20.76 (3.33%) | $20.91 | $20.06 | 4.40 M | $6.69 B |
| 11/24/2025 | $19.80 | $20.05 (1.26%) | $20.31 | $19.73 | 3.41 M | $6.46 B |
| 11/21/2025 | $19.20 | $19.83 (3.28%) | $19.98 | $19.13 | 3.36 M | $6.39 B |
| 11/20/2025 | $18.93 | $19.00 (0.37%) | $19.39 | $18.70 | 4.49 M | $6.12 B |
| 11/19/2025 | $18.74 | $18.57 (-0.91%) | $18.91 | $18.47 | 2.89 M | $5.99 B |
| 11/18/2025 | $18.50 | $18.72 (1.19%) | $18.85 | $18.32 | 3.04 M | $6.03 B |
| 11/17/2025 | $19.12 | $18.72 (-2.09%) | $19.24 | $18.69 | 3.68 M | $6.03 B |
| 11/14/2025 | $19.35 | $19.34 (-0.05%) | $19.56 | $19.11 | 3.18 M | $6.23 B |
| 11/13/2025 | $19.50 | $19.56 (0.31%) | $19.76 | $19.46 | 2.72 M | $6.30 B |
| 11/12/2025 | $19.38 | $19.60 (1.14%) | $19.74 | $19.23 | 2.99 M | $6.32 B |
| 11/11/2025 | $19.27 | $19.23 (-0.21%) | $19.40 | $19.20 | 3.13 M | $6.20 B |
| 11/10/2025 | $18.83 | $19.16 (1.75%) | $19.18 | $18.80 | 2.71 M | $6.18 B |
| 11/07/2025 | $18.63 | $18.73 (0.54%) | $18.91 | $18.52 | 2.98 M | $6.04 B |
| 11/06/2025 | $19.10 | $18.67 (-2.25%) | $19.40 | $18.63 | 3.36 M | $6.02 B |
| 11/05/2025 | $18.34 | $19.06 (3.93%) | $19.17 | $18.32 | 4.51 M | $6.14 B |
| 11/04/2025 | $18.29 | $18.33 (0.22%) | $18.48 | $18.23 | 3.24 M | $5.91 B |
| 11/03/2025 | $18.30 | $18.44 (0.77%) | $18.57 | $18.12 | 4.43 M | $5.94 B |
| 10/31/2025 | $18.50 | $18.38 (-0.65%) | $18.54 | $18.07 | 4.98 M | $5.92 B |
| 10/30/2025 | $18.79 | $18.59 (-1.06%) | $19.09 | $18.56 | 4.39 M | $5.99 B |
| 10/29/2025 | $19.14 | $19.03 (-0.57%) | $19.41 | $18.96 | 4.04 M | $6.13 B |
| 10/28/2025 | $18.98 | $19.23 (1.32%) | $19.44 | $18.66 | 3.82 M | $6.20 B |
| 10/27/2025 | $18.62 | $19.04 (2.26%) | $19.34 | $18.58 | 5.04 M | $6.14 B |
| 10/24/2025 | $19.19 | $18.45 (-3.86%) | $19.20 | $18.41 | 5.85 M | $5.95 B |
| 10/23/2025 | $18.13 | $19.18 (5.79%) | $19.29 | $18.11 | 6.50 M | $6.18 B |
| 10/22/2025 | $17.55 | $18.30 (4.27%) | $18.86 | $17.00 | 9.50 M | $5.90 B |
| 10/21/2025 | $18.36 | $18.82 (2.51%) | $19.00 | $18.27 | 6.46 M | $6.07 B |
| 10/20/2025 | $18.43 | $18.37 (-0.33%) | $18.54 | $18.27 | 3.00 M | $5.92 B |
| 10/17/2025 | $18.14 | $18.41 (1.49%) | $18.49 | $18.06 | 3.49 M | $5.99 B |
| 10/16/2025 | $17.87 | $18.10 (1.29%) | $18.22 | $17.79 | 3.67 M | $5.89 B |
| 10/15/2025 | $18.00 | $17.86 (-0.78%) | $18.25 | $17.74 | 2.94 M | $5.81 B |
| 10/14/2025 | $17.00 | $17.80 (4.71%) | $18.01 | $16.95 | 3.56 M | $5.79 B |
| 10/13/2025 | $17.30 | $17.30 (0%) | $17.47 | $17.26 | 3.61 M | $5.63 B |
| 10/10/2025 | $18.16 | $17.10 (-5.84%) | $18.16 | $17.04 | 5.61 M | $5.57 B |
| 10/09/2025 | $18.49 | $18.10 (-2.11%) | $18.50 | $18.01 | 3.53 M | $5.89 B |
| 10/08/2025 | $18.02 | $18.41 (2.16%) | $18.43 | $17.88 | 2.97 M | $5.99 B |
| 10/07/2025 | $18.08 | $18.00 (-0.44%) | $18.22 | $17.89 | 3.98 M | $5.86 B |
| 10/06/2025 | $18.04 | $18.07 (0.17%) | $19.13 | $17.86 | 9.78 M | $5.88 B |
| 10/03/2025 | $17.32 | $18.06 (4.27%) | $18.25 | $17.30 | 6.41 M | $5.88 B |
| 10/02/2025 | $17.36 | $17.22 (-0.81%) | $17.41 | $16.95 | 3.29 M | $5.61 B |
| 10/01/2025 | $16.85 | $17.28 (2.55%) | $17.32 | $16.75 | 3.55 M | $5.62 B |
| 09/30/2025 | $16.94 | $16.83 (-0.65%) | $16.96 | $16.56 | 2.67 M | $5.48 B |
| 09/29/2025 | $17.00 | $16.96 (-0.24%) | $17.00 | $16.62 | 2.67 M | $5.52 B |
| 09/26/2025 | $16.71 | $16.90 (1.14%) | $16.93 | $16.63 | 2.64 M | $5.50 B |
| 09/25/2025 | $17.06 | $16.66 (-2.34%) | $17.10 | $16.63 | 3.08 M | $5.42 B |
| 09/24/2025 | $17.06 | $17.12 (0.35%) | $17.15 | $16.90 | 2.44 M | $5.57 B |
| 09/23/2025 | $17.15 | $17.05 (-0.58%) | $17.24 | $17.04 | 2.11 M | $5.55 B |
| 09/22/2025 | $17.09 | $17.08 (-0.06%) | $17.38 | $16.99 | 3.27 M | $5.56 B |
| 09/19/2025 | $17.30 | $17.08 (-1.27%) | $17.30 | $16.93 | 4.90 M | $5.56 B |
| 09/18/2025 | $17.30 | $17.33 (0.17%) | $17.40 | $17.11 | 2.97 M | $5.64 B |
| 09/17/2025 | $17.44 | $17.24 (-1.15%) | $17.55 | $17.07 | 4.00 M | $5.61 B |
| 09/16/2025 | $17.48 | $17.38 (-0.57%) | $17.52 | $17.20 | 3.11 M | $5.66 B |
| 09/15/2025 | $17.92 | $17.42 (-2.79%) | $17.93 | $17.38 | 3.41 M | $5.67 B |
| 09/12/2025 | $17.87 | $17.74 (-0.73%) | $17.91 | $17.72 | 3.18 M | $5.77 B |
| 09/11/2025 | $17.93 | $18.00 (0.39%) | $18.10 | $17.86 | 3.27 M | $5.86 B |
| 09/10/2025 | $18.20 | $17.93 (-1.48%) | $18.22 | $17.67 | 2.97 M | $5.84 B |
| 09/09/2025 | $18.41 | $18.33 (-0.43%) | $18.51 | $18.21 | 2.14 M | $5.97 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.
