5 DAY PERFORMANCE
+17.12%
1 MONTH PERFORMANCE
+6.10%
3 MONTH PERFORMANCE
+7.96%
6 MONTH PERFORMANCE
-19.14%
YEAR-TO-DATE PERFORMANCE
-19.30%
1 YEAR PERFORMANCE
-16.00%
Mattel, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.89 | $13.89 (0%) | $14.08 | $13.78 | 3.39 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 |
| 05/06/2026 | $14.97 | $15.08 (0.73%) | $15.40 | $14.97 | 5.10 M | $4.49 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 | $4.33 B |
| 04/23/2026 | $15.21 | $14.76 (-2.96%) | $15.43 | $14.69 | 3.86 M | $4.39 B |
| 04/22/2026 | $14.99 | $15.15 (1.07%) | $15.23 | $14.82 | 5.59 M | $4.51 B |
| 04/21/2026 | $15.07 | $14.88 (-1.26%) | $15.22 | $14.48 | 7.23 M | $4.43 B |
| 04/20/2026 | $15.06 | $14.91 (-1%) | $15.13 | $14.87 | 3.50 M | $4.44 B |
| 04/17/2026 | $15.14 | $15.19 (0.33%) | $15.48 | $15.13 | 3.58 M | $4.52 B |
| 04/16/2026 | $14.84 | $15.00 (1.08%) | $15.11 | $14.79 | 4.95 M | $4.46 B |
| 04/15/2026 | $14.59 | $14.84 (1.71%) | $14.86 | $14.46 | 3.70 M | $4.41 B |
| 04/14/2026 | $14.56 | $14.55 (-0.07%) | $14.87 | $14.54 | 4.93 M | $4.33 B |
| 04/13/2026 | $14.48 | $14.53 (0.35%) | $14.54 | $14.28 | 3.24 M | $4.32 B |
| 04/10/2026 | $14.72 | $14.64 (-0.54%) | $14.88 | $14.49 | 3.09 M | $4.36 B |
| 04/09/2026 | $14.38 | $14.64 (1.81%) | $14.74 | $14.18 | 4.02 M | $4.36 B |
| 04/08/2026 | $14.88 | $14.45 (-2.89%) | $15.08 | $14.38 | 4.97 M | $4.30 B |
| 04/07/2026 | $14.44 | $14.42 (-0.14%) | $14.72 | $14.32 | 4.17 M | $4.29 B |
| 04/06/2026 | $14.30 | $14.51 (1.47%) | $14.56 | $14.24 | 4.03 M | $4.32 B |
| 04/02/2026 | $14.35 | $14.36 (0.07%) | $14.71 | $14.22 | 4.29 M | $4.27 B |
| 04/01/2026 | $14.53 | $14.56 (0.21%) | $14.66 | $14.30 | 4.72 M | $4.33 B |
| 03/31/2026 | $14.37 | $14.53 (1.11%) | $14.66 | $14.15 | 4.24 M | $4.32 B |
| 03/30/2026 | $14.37 | $14.16 (-1.46%) | $14.48 | $14.10 | 5.52 M | $4.21 B |
| 03/27/2026 | $14.55 | $14.30 (-1.72%) | $14.60 | $14.25 | 4.34 M | $4.25 B |
| 03/26/2026 | $14.75 | $14.62 (-0.88%) | $15.00 | $14.58 | 3.01 M | $4.35 B |
| 03/25/2026 | $15.05 | $14.87 (-1.2%) | $15.16 | $14.56 | 4.45 M | $4.42 B |
| 03/24/2026 | $14.90 | $14.95 (0.34%) | $15.24 | $14.81 | 5.23 M | $4.45 B |
| 03/23/2026 | $15.17 | $15.08 (-0.59%) | $15.37 | $14.93 | 4.29 M | $4.49 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.
