Dark

MAT
Mattel, Inc.
stock NASDAQ

At Close

Jul 10, 2026 3:59:57 PM EDT

13.32USD+1.100%(+0.14)2,989,700

12.58Bid 14.01Ask 1.43Spread

Pre-market

Jul 10, 2026 9:26:30 AM EDT

13.23USD+0.379%(+0.05)223

After-hours

Jul 10, 2026 4:20:30 PM EDT

13.35USD+0.215%(+0.03)400

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	13.2600	13.3900	13.1800	13.3200	+1.062%	2,989,700	0.000%
2026-07-09	12.8900	13.2100	12.7277	13.1800	+0.076%	5,983,102	+1.062%
2026-07-08	13.3300	13.4100	12.9500	13.1700	-1.863%	5,222,988	+1.139%
2026-07-07	13.2100	13.5000	13.1100	13.4200	+2.835%	6,584,569	-0.745%
2026-07-06	13.3500	13.4550	12.9150	13.0500	-2.174%	5,129,911	+2.069%
2026-07-02	13.8400	13.9000	13.1700	13.3400	-2.911%	4,936,980	-0.150%
2026-07-01	13.9200	13.9850	13.6900	13.7400	-1.009%	4,028,487	-3.057%
2026-06-30	13.7000	13.9750	13.5450	13.8800	+1.388%	4,721,985	-4.035%
2026-06-29	14.0200	14.0800	13.6625	13.6900	-2.074%	4,977,072	-2.703%
2026-06-26	13.8300	14.2350	13.8200	13.9800	+1.231%	6,076,145	-4.721%
2026-06-25	13.8300	14.1650	13.6800	13.8100	-0.504%	2,908,770	-3.548%
2026-06-24	13.7700	14.0450	13.6350	13.8800	+0.799%	3,738,867	-4.035%
2026-06-23	13.9300	13.9450	13.6200	13.7700	-0.864%	4,119,936	-3.268%
2026-06-22	13.8900	14.0800	13.7750	13.8900	-1.068%	3,395,650	-4.104%
2026-06-18	13.7700	14.3300	13.6600	14.0400	+2.707%	9,904,439	-5.128%
2026-06-17	14.1300	14.2200	13.6150	13.6700	-3.255%	5,044,251	-2.560%
2026-06-16	14.3700	14.5100	14.0700	14.1300	-1.533%	3,350,962	-5.732%
2026-06-15	14.6900	14.9000	14.2700	14.3500	-2.048%	4,826,279	-7.178%
2026-06-12	14.7400	14.9000	14.6400	14.6500	-0.068%	3,363,962	-9.078%
2026-06-11	14.6100	14.7500	14.3700	14.6600	-0.204%	3,605,477	-9.141%
2026-06-10	14.4200	14.7650	14.2100	14.6900	+1.380%	5,704,916	-9.326%
2026-06-09	14.2600	14.7700	14.2100	14.4900	+1.970%	3,818,901	-8.075%
2026-06-08	14.0200	14.4000	13.9900	14.2100	+0.923%	4,050,452	-6.263%
2026-06-05	14.2200	14.2725	13.9500	14.0800	-0.845%	3,841,630	-5.398%
2026-06-04	14.5100	14.5250	14.0300	14.2000	-0.976%	3,399,316	-6.197%
2026-06-03	14.3000	14.4500	14.2600	14.3400	-0.209%	2,941,720	-7.113%
2026-06-02	14.8200	14.8300	14.1850	14.3700	-3.297%	4,415,212	-7.307%
2026-06-01	14.9300	14.9300	14.5600	14.8600	-0.535%	4,161,218	-10.363%
2026-05-29	14.8400	15.1000	14.8100	14.9400	+0.336%	4,204,967	-10.843%
2026-05-28	14.8600	15.1100	14.7750	14.8900	-0.067%	3,320,453	-10.544%
2026-05-27	15.1400	15.3850	14.8800	14.9000	-1.128%	3,627,876	-10.604%
2026-05-26	15.1000	15.3450	15.0100	15.0700	-0.133%	3,671,466	-11.612%
2026-05-22	14.9600	15.2050	14.9600	15.0900	+0.802%	3,966,142	-11.730%
2026-05-21	14.7000	15.1100	14.3100	14.9700	+0.537%	4,367,473	-11.022%
2026-05-20	14.9600	14.9900	14.2600	14.8900	-0.733%	6,409,067	-10.544%
2026-05-19	14.9600	15.1500	14.7500	15.0000	+0.402%	3,458,798	-11.200%
2026-05-18	15.2200	15.4300	14.9150	14.9400	-1.386%	3,923,482	-10.843%
2026-05-15	15.1300	15.3100	14.9250	15.1500	+0.265%	4,829,237	-12.079%
2026-05-14	14.9200	15.2000	14.8700	15.1100	+1.957%	3,799,720	-11.846%
2026-05-13	15.0000	15.0900	14.7200	14.8200	-2.372%	5,091,984	-10.121%
2026-05-12	15.1500	15.5050	15.0400	15.1800	+1.268%	6,142,609	-12.253%
2026-05-11	15.3200	15.3900	14.9035	14.9900	-2.599%	4,115,582	-11.141%
2026-05-08	15.2000	15.5600	15.0400	15.3900	+2.600%	6,535,377	-13.450%
2026-05-07	15.1000	15.3500	14.8500	15.0000	-0.531%	2,997,389	-11.200%
2026-05-06	14.9700	15.4000	14.9700	15.0800	+2.446%	5,102,206	-11.671%
2026-05-05	14.8600	14.9800	14.5750	14.7200	-0.875%	4,391,116	-9.511%
2026-05-04	14.9000	15.0750	14.6400	14.8500	-0.536%	3,593,643	-10.303%
2026-05-01	15.1100	15.3500	14.6950	14.9300	-0.995%	5,641,641	-10.784%
2026-04-30	14.6600	15.1800	14.5000	15.0800	+1.276%	8,237,093	-11.671%
2026-04-29	14.7900	15.3000	14.7000	14.8900	+0.676%	7,049,420	-10.544%
2026-04-28	14.8200	14.9950	14.6300	14.7900	+0.476%	5,212,655	-9.939%
2026-04-27	14.5900	15.0050	14.5500	14.7200	+1.238%	3,574,184	-9.511%
2026-04-24	14.7500	14.9600	14.5200	14.5400	-1.491%	3,940,422	-8.391%
2026-04-23	15.2100	15.4300	14.6900	14.7600	-2.574%	3,857,648	-9.756%
2026-04-22	14.9900	15.2250	14.8200	15.1500	+1.815%	5,590,390	-12.079%
2026-04-21	15.0700	15.2200	14.4800	14.8800	-0.201%	7,229,211	-10.484%
2026-04-20	15.0600	15.1300	14.8700	14.9100	-1.843%	3,381,468	-10.664%
2026-04-17	15.1400	15.4800	15.1300	15.1900	+1.267%	3,582,805	-12.311%
2026-04-16	14.8400	15.1100	14.7900	15.0000	+1.078%	4,954,572	-11.200%
2026-04-15	14.5900	14.8600	14.4610	14.8400	+1.993%	3,703,684	-10.243%
2026-04-14	14.5600	14.8700	14.5400	14.5500	+0.138%	4,925,811	-8.454%
2026-04-13	14.4800	14.5350	14.2750	14.5300	-0.751%	3,243,476	-8.328%
2026-04-10	14.7200	14.8750	14.4900	14.6400	0.000%	3,090,972	-9.016%
2026-04-09	14.3800	14.7400	14.1800	14.6400	+1.315%	4,020,547	-9.016%
2026-04-08	14.8800	15.0800	14.3800	14.4500	+0.208%	4,969,557	-7.820%
2026-04-07	14.4400	14.7200	14.3200	14.4200	-0.620%	4,174,386	-7.628%
2026-04-06	14.3000	14.5600	14.2400	14.5100	+1.045%	4,030,350	-8.201%
2026-04-02	14.3500	14.7050	14.2200	14.3600	-1.374%	4,285,268	-7.242%
2026-04-01	14.5300	14.6600	14.3000	14.5600	+0.206%	4,719,202	-8.516%
2026-03-31	14.3700	14.6600	14.1500	14.5300	+2.613%	4,235,911	-8.328%
2026-03-30	14.3700	14.4775	14.1000	14.1600	-0.979%	5,517,235	-5.932%
2026-03-27	14.5500	14.6014	14.2500	14.3000	-2.189%	4,337,795	-6.853%
2026-03-26	14.7500	15.0000	14.5800	14.6200	-1.681%	3,013,868	-8.892%
2026-03-25	15.0500	15.1600	14.5600	14.8700	-0.535%	4,449,026	-10.424%
2026-03-24	14.9000	15.2400	14.8100	14.9500	-0.862%	5,232,559	-10.903%
2026-03-23	15.1700	15.3700	14.9300	15.0800	+1.686%	4,292,730	-11.671%
2026-03-20	14.9100	15.2200	14.7500	14.8300	-1.133%	6,272,386	-10.182%
2026-03-19	14.8800	15.2700	14.8000	15.0000	+0.604%	6,165,966	-11.200%
2026-03-18	15.5000	15.7200	14.9000	14.9100	-5.032%	4,620,560	-10.664%
2026-03-17	15.8800	16.0500	15.6750	15.7000	-0.381%	3,203,701	-15.159%
2026-03-16	16.1700	16.2740	15.7400	15.7600	-1.868%	3,486,647	-15.482%
2026-03-13	16.3700	16.3800	15.9600	16.0600	-0.986%	2,717,174	-17.061%
2026-03-12	15.9400	16.3800	15.8200	16.2200	+0.683%	4,466,199	-17.879%
2026-03-11	16.3700	16.3700	16.0450	16.1100	+0.436%	3,098,560	-17.318%
2026-03-10	15.9400	16.2700	15.6200	16.0400	+0.187%	3,219,808	-16.958%
2026-03-09	15.6600	16.0700	15.3200	16.0100	+0.692%	4,004,538	-16.802%
2026-03-06	15.7900	16.0600	15.5450	15.9000	-0.811%	4,036,544	-16.226%
2026-03-05	15.9000	16.1000	15.7300	16.0300	+1.199%	6,565,680	-16.906%
2026-03-04	16.1700	16.2600	15.8200	15.8400	-1.859%	7,012,408	-15.909%
2026-03-03	16.2200	16.3450	15.7200	16.1400	-1.585%	4,601,969	-17.472%
2026-03-02	16.5900	16.6400	16.2050	16.4000	-3.245%	3,973,849	-18.780%
2026-02-27	16.7400	17.0400	16.6800	16.9500	-0.761%	5,693,884	-21.416%
2026-02-26	16.9400	17.3100	16.9300	17.0800	+1.365%	5,766,726	-22.014%
2026-02-25	17.4100	17.5200	16.6800	16.8500	-3.714%	7,474,073	-20.950%
2026-02-24	17.2800	17.5600	17.2650	17.5000	+1.567%	5,194,885	-23.886%
2026-02-23	17.2600	17.5400	17.0020	17.2300	-1.034%	7,476,654	-22.693%
2026-02-20	17.2000	18.2400	17.1700	17.4100	-0.057%	7,986,147	-23.492%
2026-02-19	17.2300	17.5400	17.0950	17.4200	+0.810%	6,611,317	-23.536%
2026-02-18	16.8100	17.5250	16.7000	17.2800	+2.613%	7,298,951	-22.917%
2026-02-17	16.5000	17.3100	16.4900	16.8400	+2.247%	9,472,321	-20.903%
2026-02-13	16.1400	16.7300	16.1009	16.4700	+3.912%	9,760,580	-19.126%
2026-02-12	16.0000	16.2200	14.7450	15.8500	+0.316%	18,498,692	-15.962%
2026-02-11	15.0750	16.4599	15.0500	15.8000	-24.976%	40,089,150	-15.696%
2026-02-10	21.5400	22.4800	21.0000	21.0600	-2.228%	16,259,643	-36.752%
2026-02-09	21.4300	21.7400	21.3250	21.5400	+0.233%	3,078,532	-38.162%
2026-02-06	21.1200	21.5400	21.0650	21.4900	+1.800%	2,762,235	-38.018%
2026-02-05	21.1900	21.4400	20.8900	21.1100	-0.845%	2,497,199	-36.902%
2026-02-04	21.2000	21.4000	20.9200	21.2900	+0.472%	4,627,100	-37.435%
2026-02-03	21.3100	21.6850	21.0200	21.1900	-0.235%	2,770,622	-37.140%
2026-02-02	20.7700	21.2900	20.5900	21.2400	+1.675%	2,969,618	-37.288%
2026-01-30	20.7500	20.9200	20.4550	20.8900	+0.578%	2,932,189	-36.237%
2026-01-29	20.3900	20.8000	20.1000	20.7700	+2.089%	2,753,425	-35.869%
2026-01-28	20.2600	20.4900	20.1300	20.3450	+0.568%	1,865,379	-34.529%
2026-01-27	20.6000	20.6100	20.1800	20.2300	-1.844%	1,637,991	-34.157%
2026-01-26	20.6100	20.8400	20.5950	20.6100	-0.290%	1,809,400	-35.371%
2026-01-23	20.7900	21.0100	20.4600	20.6700	-1.006%	2,659,220	-35.559%
2026-01-22	21.2300	21.3500	20.7550	20.8800	-1.090%	2,196,478	-36.207%
2026-01-21	20.7650	21.2200	20.6500	21.1100	+2.327%	1,878,753	-36.902%
2026-01-20	20.5600	20.8550	20.4100	20.6300	-1.949%	3,005,527	-35.434%
2026-01-16	21.6500	21.6800	20.9300	21.0400	-3.264%	2,256,687	-36.692%
2026-01-15	21.2800	21.7550	21.2000	21.7500	+2.788%	2,685,716	-38.759%
2026-01-14	21.6000	21.7600	21.0000	21.1600	-2.533%	3,481,906	-37.051%
2026-01-13	21.3900	21.8050	21.3550	21.7100	+1.165%	2,775,734	-38.646%
2026-01-12	21.3400	21.6350	21.0900	21.4600	-0.093%	2,159,939	-37.931%
2026-01-09	21.7900	22.0100	21.1000	21.4800	-3.069%	4,537,099	-37.989%
2026-01-08	21.4600	22.2550	21.4500	22.1600	+2.450%	3,805,498	-39.892%
2026-01-07	21.2400	21.8660	21.0700	21.6300	+1.693%	3,932,669	-38.419%
2026-01-06	20.5700	21.2900	20.3600	21.2700	+3.403%	4,749,114	-37.377%
2026-01-05	19.9400	20.7300	19.9400	20.5700	+2.645%	3,846,725	-35.246%
2026-01-02	20.0000	20.0750	19.6300	20.0400	+1.008%	2,576,789	-33.533%
2025-12-31	19.9300	20.0800	19.8200	19.8400	-0.750%	1,570,184	-32.863%
2025-12-30	19.9500	20.0700	19.8800	19.9900	+0.050%	2,206,118	-33.367%
2025-12-29	20.2200	20.2450	19.9100	19.9800	-1.382%	2,287,058	-33.333%
2025-12-26	19.9800	20.2850	19.9300	20.2600	+1.452%	1,959,604	-34.255%
2025-12-24	19.9300	20.1050	19.8100	19.9700	+0.453%	981,619	-33.300%
2025-12-23	19.8100	19.9800	19.7150	19.8800	+0.404%	2,185,697	-32.998%
2025-12-22	20.0700	20.0800	19.6900	19.8000	-1.345%	3,322,783	-32.727%
2025-12-19	20.4700	20.5000	19.9250	20.0700	-1.906%	16,487,951	-33.632%
2025-12-18	20.5400	20.6850	20.3500	20.4600	+0.590%	3,807,979	-34.897%
2025-12-17	20.3200	20.5550	20.1500	20.3400	-0.877%	2,990,371	-34.513%
2025-12-16	20.4100	20.6300	20.1100	20.5200	+0.441%	3,886,554	-35.088%
2025-12-15	20.3400	20.4600	20.0600	20.4300	+1.089%	4,430,309	-34.802%
2025-12-12	21.0000	21.1000	20.1350	20.2100	-3.716%	3,633,231	-34.092%
2025-12-11	20.9400	21.3800	20.8600	20.9900	+0.335%	3,500,963	-36.541%
2025-12-10	20.2600	20.9800	20.2100	20.9200	+3.564%	4,250,259	-36.329%
2025-12-09	20.4000	20.4950	19.8400	20.2000	-1.126%	3,661,641	-34.059%
2025-12-08	21.1500	21.2650	20.1000	20.4300	-3.404%	7,204,019	-34.802%
2025-12-05	21.1700	21.3500	21.0900	21.1500	+0.095%	2,989,794	-37.021%
2025-12-04	21.1900	21.3900	21.0200	21.1300	-0.471%	3,042,665	-36.962%
2025-12-03	20.3600	21.3200	20.2700	21.2300	+4.478%	5,568,993	-37.259%
2025-12-02	20.9900	21.0600	20.1450	20.3200	-3.053%	4,091,978	-34.449%
2025-12-01	21.0500	21.3150	20.9000	20.9600	-0.758%	3,692,510	-36.450%
2025-11-28	21.2100	21.4000	21.0500	21.1200	-0.565%	2,200,957	-36.932%
2025-11-26	20.7500	21.4500	20.6000	21.2400	+2.312%	5,267,943	-37.288%
2025-11-25	20.0900	20.9050	20.0600	20.7600	+3.541%	4,401,829	-35.838%
2025-11-24	19.8000	20.3100	19.7250	20.0500	+1.109%	3,414,592	-33.566%
2025-11-21	19.2000	19.9800	19.1250	19.8300	+4.368%	3,359,914	-32.829%
2025-11-20	18.9300	19.3850	18.7050	19.0000	+2.316%	4,492,607	-29.895%
2025-11-19	18.7400	18.9100	18.4700	18.5700	-0.801%	2,888,081	-28.271%
2025-11-18	18.5000	18.8500	18.3200	18.7200	0.000%	3,035,398	-28.846%
2025-11-17	19.1200	19.2350	18.6900	18.7200	-3.206%	3,681,054	-28.846%
2025-11-14	19.3500	19.5550	19.1150	19.3400	-1.125%	3,182,859	-31.127%
2025-11-13	19.5000	19.7550	19.4600	19.5600	-0.204%	2,722,448	-31.902%
2025-11-12	19.3800	19.7401	19.2300	19.6000	+1.924%	2,991,966	-32.041%
2025-11-11	19.2700	19.4000	19.2050	19.2300	+0.365%	3,123,547	-30.733%
2025-11-10	18.8300	19.1800	18.8000	19.1600	+2.296%	2,711,436	-30.480%
2025-11-07	18.6300	18.9100	18.5200	18.7300	+0.321%	2,984,631	-28.884%
2025-11-06	19.1000	19.4000	18.6300	18.6700	-2.046%	3,361,425	-28.656%
2025-11-05	18.3400	19.1650	18.3150	19.0600	+3.983%	4,506,416	-30.115%
2025-11-04	18.2900	18.4750	18.2250	18.3300	-0.597%	3,237,492	-27.332%
2025-11-03	18.3000	18.5650	18.1200	18.4400	+0.326%	4,425,882	-27.766%
2025-10-31	18.5000	18.5400	18.0700	18.3800	-1.130%	4,979,025	-27.530%
2025-10-30	18.7900	19.0900	18.5600	18.5900	-2.312%	4,385,841	-28.349%
2025-10-29	19.1400	19.4050	18.9609	19.0300	-1.040%	4,035,736	-30.005%
2025-10-28	18.9800	19.4400	18.6600	19.2300	+0.998%	3,815,239	-30.733%
2025-10-27	18.6200	19.3400	18.5800	19.0400	+3.198%	5,042,494	-30.042%
2025-10-24	19.1900	19.2050	18.4100	18.4500	-3.806%	5,844,319	-27.805%
2025-10-23	18.1250	19.2850	18.1100	19.1800	+4.809%	6,495,781	-30.553%
2025-10-22	17.5500	18.8650	17.0000	18.3000	-2.763%	9,497,835	-27.213%
2025-10-21	18.3600	19.0000	18.2700	18.8200	+2.450%	6,456,946	-29.224%
2025-10-20	18.4300	18.5400	18.2650	18.3700	-0.217%	3,004,503	-27.490%
2025-10-17	18.1400	18.4900	18.0600	18.4100	+1.713%	3,490,402	-27.648%
2025-10-16	17.8700	18.2150	17.7942	18.1000	+1.344%	3,671,425	-26.409%
2025-10-15	17.9950	18.2500	17.7400	17.8600	+0.337%	2,940,361	-25.420%
2025-10-14	17.0000	18.0100	16.9546	17.8000	+2.890%	3,564,546	-25.169%
2025-10-13	17.3000	17.4700	17.2550	17.3000	+1.170%	3,609,715	-23.006%
2025-10-10	18.1600	18.1600	17.0400	17.1000	-5.525%	5,605,412	-22.105%
2025-10-09	18.4900	18.5000	18.0101	18.1000	-1.684%	3,525,303	-26.409%
2025-10-08	18.0200	18.4300	17.8800	18.4100	+2.278%	2,969,573	-27.648%
2025-10-07	18.0800	18.2200	17.8900	18.0000	-0.387%	3,980,827	-26.000%
2025-10-06	18.0400	19.1300	17.8600	18.0700	+0.055%	9,779,390	-26.287%
2025-10-03	17.3200	18.2450	17.3000	18.0600	+4.878%	6,406,461	-26.246%
2025-10-02	17.3600	17.4100	16.9500	17.2200	-0.347%	3,293,917	-22.648%
2025-10-01	16.8500	17.3200	16.7528	17.2800	+2.674%	3,551,743	-22.917%
2025-09-30	16.9400	16.9600	16.5600	16.8300	-0.767%	2,673,297	-20.856%
2025-09-29	17.0000	17.0000	16.6200	16.9600	+0.355%	2,671,673	-21.462%
2025-09-26	16.7100	16.9300	16.6300	16.9000	+1.441%	2,639,636	-21.183%
2025-09-25	17.0600	17.1000	16.6300	16.6600	-2.687%	3,083,864	-20.048%
2025-09-24	17.0600	17.1500	16.9000	17.1200	+0.411%	2,437,090	-22.196%
2025-09-23	17.1500	17.2400	17.0350	17.0500	-0.176%	2,107,538	-21.877%
2025-09-22	17.0900	17.3800	16.9850	17.0800	0.000%	3,270,525	-22.014%
2025-09-19	17.3000	17.3000	16.9250	17.0800	-1.443%	4,899,530	-22.014%
2025-09-18	17.3000	17.4000	17.1100	17.3300	+0.522%	2,967,819	-23.139%
2025-09-17	17.4400	17.5500	17.0700	17.2400	-0.806%	3,996,644	-22.738%
2025-09-16	17.4800	17.5200	17.2000	17.3800	-0.230%	3,112,233	-23.360%
2025-09-15	17.9200	17.9300	17.3800	17.4200	-1.804%	3,414,531	-23.536%
2025-09-12	17.8700	17.9110	17.7200	17.7400	-1.444%	3,184,028	-24.915%
2025-09-11	17.9300	18.1000	17.8600	18.0000	+0.390%	3,267,936	-26.000%
2025-09-10	18.2000	18.2200	17.6700	17.9300	-2.182%	2,973,923	-25.711%
2025-09-09	18.4100	18.5100	18.2100	18.3300	-0.919%	2,137,681	-27.332%
2025-09-08	18.7100	18.7100	18.2200	18.5000	-1.700%	2,436,073	-28.000%
2025-09-05	18.7000	19.0750	18.6450	18.8200	+0.912%	2,515,177	-29.224%
2025-09-04	18.3000	18.6700	18.1200	18.6500	+2.304%	2,424,109	-28.579%
2025-09-03	18.0500	18.3300	18.0000	18.2300	+0.607%	2,104,611	-26.934%
2025-09-02	18.0900	18.1800	17.8900	18.1200	-0.984%	3,310,645	-26.490%
2025-08-29	18.4000	18.4650	18.1100	18.3000	-0.867%	2,924,492	-27.213%
2025-08-28	18.6900	18.6900	18.1700	18.4600	-0.378%	2,509,644	-27.844%
2025-08-27	18.5500	18.7850	18.5200	18.5300	0.000%	3,017,681	-28.117%
2025-08-26	18.3500	18.6900	18.3100	18.5300	+1.368%	2,806,990	-28.117%
2025-08-25	18.2900	18.3400	18.1450	18.2800	-0.436%	2,396,589	-27.133%
2025-08-22	17.8900	18.4400	17.8000	18.3600	+3.320%	2,408,632	-27.451%
2025-08-21	17.5100	17.7950	17.5000	17.7700	+0.395%	2,540,755	-25.042%
2025-08-20	17.5800	17.8150	17.4100	17.7000	+0.227%	3,649,972	-24.746%
2025-08-19	17.9800	18.1600	17.6450	17.6600	-1.616%	3,095,183	-24.575%
2025-08-18	18.2000	18.2150	17.9100	17.9500	-1.265%	3,063,222	-25.794%
2025-08-15	18.3500	18.3600	18.0800	18.1800	-0.547%	2,710,113	-26.733%
2025-08-14	18.0400	18.3300	18.0000	18.2800	+0.055%	2,770,210	-27.133%
2025-08-13	18.0200	18.3000	17.8897	18.2700	+1.839%	3,924,182	-27.094%
2025-08-12	17.5000	17.9600	17.4100	17.9400	+3.520%	4,596,769	-25.753%
2025-08-11	17.1400	17.4500	17.1300	17.3300	+1.168%	3,147,622	-23.139%
2025-08-08	17.3300	17.3850	17.1000	17.1300	-0.925%	3,900,163	-22.242%
2025-08-07	17.4100	17.4350	17.0850	17.2900	-0.058%	5,301,800	-22.961%
2025-08-06	17.1400	17.4000	17.0500	17.3000	+1.825%	4,545,138	-23.006%
2025-08-05	17.0600	17.1500	16.9400	16.9900	-0.118%	5,058,490	-21.601%
2025-08-04	16.9900	17.1500	16.8800	17.0100	+0.890%	4,272,351	-21.693%
2025-08-01	16.9100	17.1000	16.7250	16.8600	-0.882%	5,349,732	-20.996%
2025-07-31	17.1200	17.1550	16.8100	17.0100	-0.816%	5,274,720	-21.693%
2025-07-30	17.4200	17.4900	17.0900	17.1500	-1.493%	5,376,978	-22.332%
2025-07-29	17.6600	17.7550	17.2500	17.4100	-1.416%	4,720,877	-23.492%
2025-07-28	17.5400	17.8150	17.2650	17.6600	+1.291%	7,148,897	-24.575%
2025-07-25	17.0550	17.5000	16.8300	17.4350	+3.227%	10,169,833	-23.602%
2025-07-24	18.8800	18.9700	16.8700	16.8900	-16.386%	17,454,874	-21.137%
2025-07-23	20.1700	20.3950	19.6900	20.2000	+1.559%	5,746,950	-34.059%
2025-07-22	19.9500	20.3300	19.8800	19.8900	+0.050%	4,995,345	-33.032%
2025-07-21	19.4300	19.9100	19.4300	19.8800	+2.580%	5,059,444	-32.998%
2025-07-18	19.5300	19.5500	19.1850	19.3800	-0.564%	3,000,553	-31.269%
2025-07-17	19.6000	19.7100	19.4200	19.4900	-0.561%	3,443,797	-31.657%
2025-07-16	19.5300	19.6600	19.2750	19.6000	+0.616%	3,284,284	-32.041%
2025-07-15	19.9400	20.0200	19.4600	19.4800	-2.307%	2,855,335	-31.622%
2025-07-14	19.9500	20.0000	19.7350	19.9400	-0.150%	2,437,144	-33.200%
2025-07-11	20.1300	20.1700	19.7800	19.9700	-1.236%	3,725,777	-33.300%
2025-07-10	20.1300	20.4350	20.1101	20.2200	+0.397%	2,601,568	-34.125%
2025-07-09	20.3400	20.3900	19.9050	20.1400	+0.249%	2,365,201	-33.863%
2025-07-08	20.0000	20.2350	19.9500	20.0900	+0.450%	4,232,544	-33.698%
2025-07-07	20.2700	20.4600	19.9900	20.0000	-2.057%	1,871,466	-33.400%
2025-07-03	20.4700	20.5700	20.3100	20.4200	-0.633%	2,074,759	-34.770%
2025-07-02	20.3000	20.6000	19.9500	20.5500	+1.632%	3,271,890	-35.182%
2025-07-01	19.7300	20.3550	19.6300	20.2200	+2.535%	3,217,791	-34.125%
2025-06-30	19.7700	19.8200	19.4600	19.7200	-0.404%	2,165,936	-32.454%
2025-06-27	19.6400	19.8400	19.4700	19.8000	+1.695%	4,113,135	-32.727%
2025-06-26	19.1700	19.4950	19.1500	19.4700	+1.618%	2,335,116	-31.587%
2025-06-25	19.4800	19.4900	19.0850	19.1600	-1.542%	5,135,552	-30.480%
2025-06-24	19.2100	19.5299	18.9001	19.4600	+1.778%	2,801,774	-31.552%
2025-06-23	18.9300	19.1900	18.6650	19.1200	+0.315%	2,367,765	-30.335%
2025-06-20	19.0700	19.1500	18.7200	19.0600	+0.474%	6,495,303	-30.115%
2025-06-18	18.8500	19.2000	18.8500	18.9700	+0.637%	2,394,196	-29.784%
2025-06-17	19.2300	19.2300	18.6903	18.8500	-2.483%	2,938,610	-29.337%
2025-06-16	19.1400	19.3600	18.8169	19.3300	+2.819%	2,488,091	-31.092%
2025-06-13	19.0900	19.2700	18.6850	18.8000	-2.591%	1,885,675	-29.149%
2025-06-12	19.1900	19.6000	19.0900	19.3000	+0.260%	2,105,622	-30.984%
2025-06-11	19.3800	19.5000	19.1500	19.2500	-0.207%	1,590,982	-30.805%
2025-06-10	19.0600	19.3950	19.0600	19.2900	+1.207%	1,921,111	-30.949%
2025-06-09	18.9300	19.2650	18.9000	19.0600	+1.060%	2,147,808	-30.115%
2025-06-06	18.6300	18.8850	18.5300	18.8600	+1.781%	1,821,232	-29.374%
2025-06-05	18.6200	18.8400	18.5050	18.5300	-0.697%	2,191,415	-28.117%
2025-06-04	18.7300	18.9799	18.5200	18.6600	-0.427%	2,493,782	-28.617%
2025-06-03	18.5400	18.8700	18.2550	18.7400	+0.915%	2,681,293	-28.922%
2025-06-02	18.8900	18.9150	18.3900	18.5700	-1.954%	3,310,240	-28.271%
2025-05-30	19.3200	19.3200	18.7900	18.9400	-2.321%	3,835,122	-29.673%
2025-05-29	19.0400	19.3900	18.9800	19.3900	+1.892%	2,694,076	-31.305%
2025-05-28	19.4900	19.5000	18.9800	19.0300	-2.360%	3,374,416	-30.005%
2025-05-27	19.1600	19.5050	18.9100	19.4900	+2.525%	3,228,854	-31.657%
2025-05-23	18.9000	19.2000	18.8800	19.0100	-2.212%	2,876,274	-29.932%
2025-05-22	19.2900	19.4800	19.2250	19.4400	+0.621%	2,731,766	-31.481%
2025-05-21	19.5220	19.6900	19.3150	19.3200	-2.572%	2,511,475	-31.056%
2025-05-20	20.0300	20.1499	19.7200	19.8300	-0.850%	2,492,977	-32.829%
2025-05-19	19.8000	20.2800	19.7800	20.0000	-0.498%	3,930,756	-33.400%
2025-05-16	20.0500	20.2700	20.0050	20.1000	-0.099%	4,265,509	-33.731%
2025-05-15	19.8800	20.1950	19.7900	20.1200	+1.719%	5,073,158	-33.797%
2025-05-14	19.5800	19.8000	19.4600	19.7800	+0.559%	5,365,742	-32.659%
2025-05-13	19.1000	19.7950	18.9050	19.6700	+3.526%	8,023,592	-32.283%
2025-05-12	18.4800	19.1500	18.4400	19.0000	+10.209%	6,825,469	-29.895%
2025-05-09	17.3800	17.5000	17.1700	17.2400	-0.174%	3,028,029	-22.738%
2025-05-08	17.5900	17.7300	16.5100	17.2700	-0.918%	7,660,967	-22.872%
2025-05-07	16.8400	17.5200	16.6600	17.4300	+4.685%	8,259,773	-23.580%
2025-05-06	15.9850	16.9400	15.7500	16.6500	+2.778%	7,799,014	-20.000%
2025-05-05	16.1300	16.4250	16.1100	16.2000	-1.099%	5,681,460	-17.778%
2025-05-02	16.1500	16.4200	15.9750	16.3800	+3.214%	5,878,081	-18.681%
2025-05-01	15.8750	16.1150	15.7400	15.8700	-0.126%	4,810,763	-16.068%
2025-04-30	15.6100	15.9200	15.3400	15.8900	+0.889%	3,940,960	-16.174%
2025-04-29	15.6300	15.9350	15.5800	15.7500	+0.191%	3,056,263	-15.429%
2025-04-28	15.7500	16.0050	15.5900	15.7200	+0.255%	3,760,335	-15.267%
2025-04-25	15.8500	15.8500	15.4750	15.6800	-0.571%	3,685,130	-15.051%
2025-04-24	15.4000	15.9000	15.4000	15.7700	+3.410%	5,116,034	-15.536%
2025-04-23	15.1200	15.8600	15.0100	15.2500	+4.595%	6,094,843	-12.656%
2025-04-22	14.7800	15.0200	14.5300	14.5800	+0.206%	3,984,242	-8.642%
2025-04-21	14.6500	14.7200	14.2550	14.5500	-1.888%	3,576,902	-8.454%
2025-04-17	14.6200	14.9600	14.5150	14.8300	+1.298%	4,774,117	-10.182%
2025-04-16	14.9500	15.0300	14.4900	14.6400	-1.877%	5,248,643	-9.016%
2025-04-15	15.1600	15.4300	14.7500	14.9200	-2.100%	4,288,489	-10.724%
2025-04-14	15.3600	15.5400	14.8000	15.2400	+1.330%	5,638,368	-12.598%
2025-04-11	14.5600	15.0400	13.9450	15.0400	+1.828%	6,032,131	-11.436%
2025-04-10	15.3100	15.3400	14.2550	14.7700	-6.873%	6,138,314	-9.817%
2025-04-09	14.3900	16.2300	14.0600	15.8600	+7.965%	9,352,107	-16.015%
2025-04-08	16.3900	16.3900	14.5700	14.6900	-6.907%	5,597,548	-9.326%
2025-04-07	15.9700	16.9200	15.5200	15.7800	-4.073%	7,016,914	-15.589%
2025-04-04	16.0000	16.7800	15.4400	16.4500	-0.784%	10,118,461	-19.027%
2025-04-03	18.5700	18.6050	16.5700	16.5800	-16.558%	9,849,017	-19.662%
2025-04-02	19.3000	19.9100	19.2300	19.8700	+2.265%	2,986,724	-32.964%
2025-04-01	19.4200	19.6550	19.2900	19.4300	0.000%	2,767,125	-31.446%
2025-03-31	19.1300	19.5400	19.0100	19.4300	+0.674%	3,323,083	-31.446%
2025-03-28	19.5600	19.6400	19.2100	19.3000	-1.881%	2,365,306	-30.984%
2025-03-27	19.7300	19.8950	19.6400	19.6700	-0.455%	1,708,496	-32.283%
2025-03-26	19.7700	19.9400	19.6550	19.7600	+0.407%	1,863,457	-32.591%
2025-03-25	20.2200	20.2200	19.5800	19.6800	-2.429%	2,159,330	-32.317%
2025-03-24	19.9500	20.2350	19.9100	20.1700	+1.869%	3,125,217	-33.961%
2025-03-21	19.8300	20.1750	19.6400	19.8000	-1.148%	22,127,764	-32.727%
2025-03-20	20.0000	20.2600	19.9450	20.0300	-0.497%	2,232,098	-33.500%
2025-03-19	19.9300	20.2500	19.7800	20.1300	+0.852%	2,628,274	-33.830%
2025-03-18	20.1300	20.3450	19.8900	19.9600	-1.041%	2,693,513	-33.267%
2025-03-17	19.6200	20.2600	19.6200	20.1700	+2.127%	3,372,052	-33.961%
2025-03-14	19.8500	19.9600	19.6511	19.7500	+0.458%	3,383,536	-32.557%
2025-03-13	20.5200	20.6100	19.6300	19.6600	-4.051%	2,860,716	-32.248%
2025-03-12	20.6600	20.7400	20.2300	20.4900	-0.823%	3,040,937	-34.993%
2025-03-11	20.7250	20.8500	20.3200	20.6600	-1.006%	3,028,726	-35.528%
2025-03-10	20.8700	21.3400	20.8000	20.8700	-0.619%	3,885,718	-36.176%
2025-03-07	20.6000	21.0700	20.4750	21.0000	+1.597%	2,922,167	-36.571%
2025-03-06	20.3800	20.7700	20.2800	20.6700	+0.486%	2,423,238	-35.559%
2025-03-05	20.4500	20.6400	20.1100	20.5700	+0.587%	3,109,729	-35.246%
2025-03-04	20.9000	20.9100	20.2800	20.4500	-2.712%	3,295,916	-34.866%
2025-03-03	21.4200	21.5000	20.8650	21.0200	-1.315%	2,997,546	-36.632%
2025-02-28	21.2500	21.4600	21.1050	21.3000	+0.424%	4,731,196	-37.465%
2025-02-27	21.1700	21.4500	21.0200	21.2100	-0.188%	4,745,307	-37.199%
2025-02-26	21.5600	21.6100	21.1300	21.2500	-1.438%	3,586,406	-37.318%
2025-02-25	21.1900	21.8500	21.1200	21.5600	+1.746%	5,236,094	-38.219%
2025-02-24	21.3000	21.3500	20.9950	21.1900	+0.189%	3,743,883	-37.140%
2025-02-21	21.8000	21.9200	20.9900	21.1500	-2.982%	4,265,547	-37.021%
2025-02-20	21.8800	22.0100	21.7800	21.8000	+0.092%	3,227,633	-38.899%
2025-02-19	21.6700	21.8050	21.5600	21.7800	-0.046%	3,276,381	-38.843%
2025-02-18	21.9600	22.0400	21.5450	21.7900	-0.684%	4,098,096	-38.871%
2025-02-14	21.9300	22.0650	21.8750	21.9400	+0.091%	3,729,082	-39.289%
2025-02-13	21.7900	22.0300	21.6800	21.9200	+0.921%	4,229,187	-39.234%
2025-02-12	21.7200	22.0400	21.6200	21.7200	-0.595%	3,621,346	-38.674%
2025-02-11	21.2700	21.9000	21.2200	21.8500	+2.582%	3,653,002	-39.039%
2025-02-10	21.6000	21.6150	20.9050	21.3000	-0.838%	4,437,201	-37.465%
2025-02-07	21.4700	21.6300	21.2000	21.4800	+0.233%	4,079,950	-37.989%
2025-02-06	20.9700	21.8800	20.8400	21.4300	+2.831%	7,796,908	-37.844%
2025-02-05	21.2700	21.3500	20.1800	20.8400	+15.329%	18,335,498	-36.084%
2025-02-04	17.9700	18.2500	17.8100	18.0700	+1.631%	4,858,265	-26.287%
2025-02-03	18.0200	18.1600	17.7200	17.7800	-4.614%	3,721,445	-25.084%
2025-01-31	18.9300	19.0450	18.6100	18.6400	-2.204%	2,223,877	-28.541%
2025-01-30	18.8500	19.1900	18.8113	19.0600	+1.491%	1,988,577	-30.115%
2025-01-29	19.0200	19.0200	18.6000	18.7800	+0.643%	2,482,118	-29.073%
2025-01-28	18.5700	18.7200	18.3600	18.6600	+0.431%	2,002,822	-28.617%
2025-01-27	18.2000	18.6500	18.2000	18.5800	+2.200%	2,948,854	-28.310%
2025-01-24	18.2100	18.2700	18.0500	18.1800	+0.331%	2,079,648	-26.733%
2025-01-23	17.9200	18.1900	17.9200	18.1200	+0.499%	2,087,652	-26.490%
2025-01-22	18.0400	18.1700	17.9500	18.0300	+0.167%	2,164,083	-26.123%
2025-01-21	18.1200	18.2100	17.8600	18.0000	+0.390%	2,547,304	-26.000%
2025-01-17	18.0800	18.1150	17.8050	17.9300	-0.056%	2,286,818	-25.711%

document.getElementById("HRX27g").onerror = function(){this.style.display='none';}; .dark-mode .q56Gnj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q56Gnj{ color: #333333; background-color: white; border: 2px solid #333333; }MATMattel, Inc.stock NASDAQ

MAT
Mattel, Inc.
stock NASDAQ