Mattel Inc. (MAT)
NASDAQ: MAT
· Real-Time Price · USD
18.06
0.84 (4.88%)
At close: Oct 03, 2025, 3:59 PM
18.00
-0.32%
After-hours: Oct 03, 2025, 07:23 PM EDT
MAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.32 | 18.25 | 17.30 | 18.06 | 18.06 | 4.88% | 6,394,291 |
| Oct 2, 2025 | 17.36 | 17.41 | 16.95 | 17.22 | 17.22 | -0.35% | 3,293,917 |
| Oct 1, 2025 | 16.85 | 17.32 | 16.75 | 17.28 | 17.28 | 2.67% | 3,551,743 |
| Sep 30, 2025 | 16.94 | 16.96 | 16.56 | 16.83 | 16.83 | -0.77% | 2,673,297 |
| Sep 29, 2025 | 17.00 | 17.00 | 16.62 | 16.96 | 16.96 | 0.36% | 2,671,700 |
| Sep 26, 2025 | 16.71 | 16.93 | 16.63 | 16.90 | 16.90 | 1.44% | 2,639,636 |
| Sep 25, 2025 | 17.06 | 17.10 | 16.63 | 16.66 | 16.66 | -2.69% | 3,083,900 |
| Sep 24, 2025 | 17.06 | 17.15 | 16.90 | 17.12 | 17.12 | 0.41% | 2,437,090 |
| Sep 23, 2025 | 17.15 | 17.24 | 17.04 | 17.05 | 17.05 | -0.18% | 2,107,538 |
| Sep 22, 2025 | 17.09 | 17.38 | 16.99 | 17.08 | 17.08 | 0.00% | 3,270,525 |
| Sep 19, 2025 | 17.30 | 17.30 | 16.93 | 17.08 | 17.08 | -1.44% | 4,899,530 |
| Sep 18, 2025 | 17.30 | 17.40 | 17.11 | 17.33 | 17.33 | 0.52% | 2,967,819 |
| Sep 17, 2025 | 17.44 | 17.55 | 17.07 | 17.24 | 17.24 | -0.81% | 3,996,644 |
| Sep 16, 2025 | 17.48 | 17.52 | 17.20 | 17.38 | 17.38 | -0.23% | 3,112,233 |
| Sep 15, 2025 | 17.92 | 17.93 | 17.38 | 17.42 | 17.42 | -1.80% | 3,414,531 |
| Sep 12, 2025 | 17.87 | 17.91 | 17.72 | 17.74 | 17.74 | -1.44% | 3,184,028 |
| Sep 11, 2025 | 17.93 | 18.10 | 17.86 | 18.00 | 18.00 | 0.39% | 3,267,936 |
| Sep 10, 2025 | 18.20 | 18.22 | 17.67 | 17.93 | 17.93 | -2.18% | 2,973,923 |
| Sep 9, 2025 | 18.41 | 18.51 | 18.21 | 18.33 | 18.33 | -0.92% | 2,137,700 |
| Sep 8, 2025 | 18.71 | 18.71 | 18.22 | 18.50 | 18.50 | -1.70% | 2,436,100 |
Page 1 of 136