Mattel, Inc.MATNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $21.65 | $21.68 | $20.93 | $21.04 | 2.26M |
| 1/15/2026 | $21.28 | $21.76 | $21.20 | $21.75 | 2.69M |
| 1/14/2026 | $21.60 | $21.76 | $21.00 | $21.16 | 3.48M |
| 1/13/2026 | $21.39 | $21.81 | $21.36 | $21.71 | 2.78M |
| 1/12/2026 | $21.34 | $21.64 | $21.09 | $21.46 | 2.16M |
| 1/9/2026 | $21.79 | $22.01 | $21.10 | $21.48 | 4.59M |
| 1/8/2026 | $21.46 | $22.26 | $21.45 | $22.16 | 3.81M |
| 1/7/2026 | $21.24 | $21.87 | $21.07 | $21.63 | 3.94M |
| 1/6/2026 | $20.57 | $21.29 | $20.36 | $21.27 | 4.76M |
| 1/5/2026 | $19.94 | $20.73 | $19.94 | $20.57 | 3.85M |
| 1/2/2026 | $20.00 | $20.08 | $19.63 | $20.04 | 2.59M |
| 12/31/2025 | $19.93 | $20.08 | $19.82 | $19.84 | 1.57M |
| 12/30/2025 | $19.95 | $20.07 | $19.88 | $19.99 | 2.21M |
| 12/29/2025 | $20.22 | $20.25 | $19.91 | $19.98 | 2.29M |
| 12/26/2025 | $19.98 | $20.29 | $19.93 | $20.26 | 1.96M |
| 12/24/2025 | $19.93 | $20.11 | $19.81 | $19.97 | 984,013 |
| 12/23/2025 | $19.81 | $19.98 | $19.72 | $19.88 | 2.19M |
| 12/22/2025 | $20.07 | $20.08 | $19.69 | $19.80 | 3.33M |
| 12/19/2025 | $20.47 | $20.50 | $19.93 | $20.07 | 16.49M |
| 12/18/2025 | $20.54 | $20.69 | $20.35 | $20.46 | 3.81M |
| 12/17/2025 | $20.32 | $20.56 | $20.15 | $20.34 | 2.99M |
| 12/16/2025 | $20.41 | $20.63 | $20.11 | $20.52 | 3.89M |
| 12/15/2025 | $20.34 | $20.46 | $20.06 | $20.43 | 4.43M |
| 12/12/2025 | $21.00 | $21.10 | $20.14 | $20.21 | 3.64M |
| 12/11/2025 | $20.94 | $21.38 | $20.86 | $20.99 | 3.50M |
| 12/10/2025 | $20.26 | $20.98 | $20.21 | $20.92 | 4.25M |
| 12/9/2025 | $20.40 | $20.50 | $19.84 | $20.20 | 3.67M |
| 12/8/2025 | $21.15 | $21.27 | $20.10 | $20.43 | 7.22M |
| 12/5/2025 | $21.17 | $21.35 | $21.09 | $21.15 | 2.99M |
| 12/4/2025 | $21.19 | $21.39 | $21.02 | $21.13 | 3.04M |
| 12/3/2025 | $20.36 | $21.32 | $20.27 | $21.23 | 5.57M |
| 12/2/2025 | $20.99 | $21.06 | $20.15 | $20.32 | 4.10M |
| 12/1/2025 | $21.05 | $21.32 | $20.90 | $20.96 | 3.70M |
| 11/28/2025 | $21.21 | $21.40 | $21.05 | $21.12 | 2.20M |
| 11/26/2025 | $20.75 | $21.45 | $20.60 | $21.24 | 5.27M |
| 11/25/2025 | $20.09 | $20.91 | $20.06 | $20.76 | 4.40M |
| 11/24/2025 | $19.80 | $20.31 | $19.73 | $20.05 | 3.41M |
| 11/21/2025 | $19.20 | $19.98 | $19.13 | $19.83 | 3.36M |
| 11/20/2025 | $18.93 | $19.39 | $18.70 | $19.00 | 4.49M |
| 11/19/2025 | $18.74 | $18.91 | $18.47 | $18.57 | 2.89M |
| 11/18/2025 | $18.50 | $18.85 | $18.32 | $18.72 | 3.04M |
| 11/17/2025 | $19.12 | $19.24 | $18.69 | $18.72 | 3.68M |
| 11/14/2025 | $19.35 | $19.56 | $19.11 | $19.34 | 3.18M |
| 11/13/2025 | $19.50 | $19.76 | $19.46 | $19.56 | 2.72M |
| 11/12/2025 | $19.38 | $19.74 | $19.23 | $19.60 | 2.99M |
| 11/11/2025 | $19.27 | $19.40 | $19.20 | $19.23 | 3.13M |
| 11/10/2025 | $18.83 | $19.18 | $18.80 | $19.16 | 2.71M |
| 11/7/2025 | $18.63 | $18.91 | $18.52 | $18.73 | 2.98M |
| 11/6/2025 | $19.10 | $19.40 | $18.63 | $18.67 | 3.36M |
| 11/5/2025 | $18.34 | $19.17 | $18.32 | $19.06 | 4.51M |
| 11/4/2025 | $18.29 | $18.48 | $18.23 | $18.33 | 3.24M |
| 11/3/2025 | $18.30 | $18.57 | $18.12 | $18.44 | 4.43M |
| 10/31/2025 | $18.50 | $18.54 | $18.07 | $18.38 | 4.98M |
| 10/30/2025 | $18.79 | $19.09 | $18.56 | $18.59 | 4.39M |
| 10/29/2025 | $19.14 | $19.41 | $18.96 | $19.03 | 4.04M |
| 10/28/2025 | $18.98 | $19.44 | $18.66 | $19.23 | 3.82M |
| 10/27/2025 | $18.62 | $19.34 | $18.58 | $19.04 | 5.04M |
| 10/24/2025 | $19.19 | $19.20 | $18.41 | $18.45 | 5.85M |
| 10/23/2025 | $18.13 | $19.29 | $18.11 | $19.18 | 6.50M |
| 10/22/2025 | $17.55 | $18.86 | $17.00 | $18.30 | 9.50M |