Mattel Inc (MAT) Historical Stock Data
20.21 ↓0.78 (-3.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAT is up 0.32% a day on average. There have been 16 days where Mattel Inc closed green and 14 days where MAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 21.00 | 20.21 | ↓$0.79 (-3.76%) | 20.14 | 21.10 | 3.64M |
| 2025-12-11 | 20.94 | 20.99 | ↑$0.05 (0.24%) | 20.86 | 21.38 | 3.50M |
| 2025-12-10 | 20.26 | 20.92 | ↑$0.66 (3.26%) | 20.21 | 20.98 | 4.25M |
| 2025-12-09 | 20.40 | 20.20 | ↓$0.20 (-0.98%) | 19.84 | 20.50 | 3.67M |
| 2025-12-08 | 21.15 | 20.43 | ↓$0.72 (-3.40%) | 20.10 | 21.27 | 7.22M |
| 2025-12-05 | 21.17 | 21.15 | ↓$0.02 (-0.09%) | 21.09 | 21.35 | 2.99M |
| 2025-12-04 | 21.19 | 21.13 | ↓$0.06 (-0.28%) | 21.02 | 21.39 | 3.04M |
| 2025-12-03 | 20.36 | 21.23 | ↑$0.87 (4.27%) | 20.27 | 21.32 | 5.57M |
| 2025-12-02 | 20.99 | 20.32 | ↓$0.67 (-3.19%) | 20.15 | 21.06 | 4.10M |
| 2025-12-01 | 21.05 | 20.96 | ↓$0.09 (-0.43%) | 20.90 | 21.32 | 3.70M |
| 2025-11-28 | 21.21 | 21.12 | ↓$0.09 (-0.42%) | 21.05 | 21.40 | 2.20M |
| 2025-11-26 | 20.75 | 21.24 | ↑$0.49 (2.36%) | 20.60 | 21.45 | 5.27M |
| 2025-11-25 | 20.09 | 20.76 | ↑$0.67 (3.33%) | 20.06 | 20.91 | 4.40M |
| 2025-11-24 | 19.80 | 20.05 | ↑$0.25 (1.26%) | 19.73 | 20.31 | 3.41M |
| 2025-11-21 | 19.20 | 19.83 | ↑$0.63 (3.28%) | 19.13 | 19.98 | 3.36M |
| 2025-11-20 | 18.93 | 19.00 | ↑$0.07 (0.37%) | 18.71 | 19.39 | 4.49M |
| 2025-11-19 | 18.74 | 18.57 | ↓$0.17 (-0.91%) | 18.47 | 18.91 | 2.89M |
| 2025-11-18 | 18.50 | 18.72 | ↑$0.22 (1.19%) | 18.32 | 18.85 | 3.04M |
| 2025-11-17 | 19.12 | 18.72 | ↓$0.40 (-2.09%) | 18.69 | 19.24 | 3.68M |
| 2025-11-14 | 19.35 | 19.34 | ↓$0.01 (-0.05%) | 19.12 | 19.56 | 3.18M |
| 2025-11-13 | 19.50 | 19.56 | ↑$0.06 (0.31%) | 19.46 | 19.76 | 2.72M |
| 2025-11-12 | 19.38 | 19.60 | ↑$0.22 (1.14%) | 19.23 | 19.74 | 2.99M |
| 2025-11-11 | 19.27 | 19.23 | ↓$0.04 (-0.21%) | 19.21 | 19.40 | 3.13M |
| 2025-11-10 | 18.83 | 19.16 | ↑$0.33 (1.75%) | 18.80 | 19.18 | 2.71M |
| 2025-11-07 | 18.63 | 18.73 | ↑$0.10 (0.54%) | 18.52 | 18.91 | 2.98M |
| 2025-11-06 | 19.10 | 18.67 | ↓$0.43 (-2.25%) | 18.63 | 19.40 | 3.36M |
| 2025-11-05 | 18.34 | 19.06 | ↑$0.72 (3.93%) | 18.32 | 19.17 | 4.51M |
| 2025-11-04 | 18.29 | 18.33 | ↑$0.04 (0.22%) | 18.23 | 18.48 | 3.24M |
| 2025-11-03 | 18.30 | 18.44 | ↑$0.14 (0.77%) | 18.12 | 18.57 | 4.43M |
| 2025-10-31 | 18.50 | 18.38 | ↓$0.12 (-0.65%) | 18.07 | 18.54 | 4.98M |
Create an account or log in to view more rows.
$MAT Take it Bears !
$MAT Pack it up boys.
$MAT She's gettin' ready to...
$MAT don’t be boring today beast
$MAT go to the bathroom
come back to green! I like it!
$MAT it can go lower
$MAT BUY BUY BUY
$MAT Many many bears
$MAT Nothing but time to wait
$MAT Holding.