Mattel Inc (MAT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 14.44 | 14.80 | 14.39 | 14.79 | +2.07% | 3,424,200 |
| 2026-08-06 | 14.60 | 14.76 | 14.19 | 14.49 | +0.21% | 4,102,300 |
| 2026-08-05 | 15.65 | 15.65 | 14.33 | 14.46 | -2.69% | 8,397,200 |
| 2026-08-04 | 14.81 | 14.90 | 14.53 | 14.86 | -0.13% | 5,873,700 |
| 2026-08-03 | 15.32 | 15.41 | 14.88 | 14.88 | -1.39% | 4,051,200 |
| 2026-07-31 | 15.24 | 15.24 | 15.02 | 15.09 | -0.79% | 2,813,900 |
| 2026-07-30 | 15.27 | 15.28 | 14.99 | 15.21 | -1.04% | 3,470,400 |
| 2026-07-29 | 15.36 | 15.53 | 15.23 | 15.37 | -0.45% | 3,522,800 |
| 2026-07-28 | 14.89 | 15.50 | 14.87 | 15.44 | +4.32% | 4,201,100 |
| 2026-07-27 | 14.51 | 14.82 | 14.48 | 14.80 | +3.21% | 3,152,000 |
| 2026-07-24 | 14.21 | 14.37 | 14.11 | 14.34 | +0.70% | 2,613,700 |
| 2026-07-23 | 14.27 | 14.35 | 14.12 | 14.24 | -1.11% | 4,267,200 |
| 2026-07-22 | 14.24 | 14.49 | 13.99 | 14.40 | +1.41% | 4,570,100 |
| 2026-07-21 | 14.17 | 14.56 | 14.12 | 14.20 | +0.42% | 5,294,800 |
| 2026-07-20 | 14.34 | 14.47 | 14.11 | 14.14 | -1.12% | 7,240,000 |
| 2026-07-17 | 14.70 | 14.80 | 14.25 | 14.30 | -2.39% | 4,579,500 |
| 2026-07-16 | 13.89 | 14.83 | 13.89 | 14.65 | +5.70% | 9,592,000 |
| 2026-07-15 | 13.68 | 14.04 | 13.68 | 13.86 | +1.39% | 4,239,300 |
| 2026-07-14 | 13.76 | 13.86 | 13.40 | 13.67 | -1.23% | 5,957,100 |
| 2026-07-13 | 13.47 | 14.27 | 13.47 | 13.84 | +3.83% | 8,544,900 |
| 2026-07-10 | 13.25 | 13.39 | 13.17 | 13.33 | +1.14% | 2,990,900 |
| 2026-07-09 | 12.89 | 13.21 | 12.73 | 13.18 | +0.08% | 5,983,100 |
| 2026-07-08 | 13.33 | 13.41 | 12.95 | 13.17 | -1.86% | 5,223,000 |
| 2026-07-07 | 13.21 | 13.50 | 13.11 | 13.42 | +2.84% | 6,584,600 |
| 2026-07-06 | 13.35 | 13.46 | 12.92 | 13.05 | -2.17% | 5,129,900 |
| 2026-07-02 | 13.84 | 13.90 | 13.17 | 13.34 | -2.91% | 4,936,600 |
| 2026-07-01 | 13.92 | 13.99 | 13.69 | 13.74 | -1.01% | 4,028,500 |
| 2026-06-30 | 13.70 | 13.98 | 13.55 | 13.88 | +1.39% | 4,722,000 |
| 2026-06-29 | 14.02 | 14.08 | 13.66 | 13.69 | -2.07% | 4,977,100 |
| 2026-06-26 | 13.83 | 14.24 | 13.82 | 13.98 | +1.23% | 6,075,900 |
| 2026-06-25 | 13.83 | 14.17 | 13.68 | 13.81 | -0.50% | 2,908,700 |
| 2026-06-24 | 13.77 | 14.05 | 13.64 | 13.88 | +0.80% | 3,738,900 |
| 2026-06-23 | 13.93 | 13.95 | 13.62 | 13.77 | -0.86% | 4,119,700 |
| 2026-06-22 | 13.89 | 14.08 | 13.78 | 13.89 | -1.07% | 3,395,700 |
| 2026-06-18 | 13.77 | 14.33 | 13.66 | 14.04 | +2.71% | 9,904,200 |
| 2026-06-17 | 14.13 | 14.22 | 13.62 | 13.67 | -3.26% | 5,044,300 |
| 2026-06-16 | 14.37 | 14.51 | 14.07 | 14.13 | -1.53% | 3,351,000 |
| 2026-06-15 | 14.69 | 14.90 | 14.27 | 14.35 | -2.05% | 4,826,300 |
| 2026-06-12 | 14.74 | 14.90 | 14.64 | 14.65 | -0.07% | 3,364,000 |
| 2026-06-11 | 14.61 | 14.75 | 14.37 | 14.66 | -0.20% | 3,605,200 |
| 2026-06-10 | 14.42 | 14.77 | 14.21 | 14.69 | +1.38% | 5,704,800 |
| 2026-06-09 | 14.26 | 14.77 | 14.21 | 14.49 | +1.97% | 3,818,900 |
| 2026-06-08 | 14.02 | 14.40 | 13.99 | 14.21 | +0.92% | 4,050,500 |
| 2026-06-05 | 14.22 | 14.27 | 13.95 | 14.08 | -0.85% | 3,841,200 |
| 2026-06-04 | 14.51 | 14.53 | 14.03 | 14.20 | -0.98% | 3,399,300 |
| 2026-06-03 | 14.30 | 14.45 | 14.26 | 14.34 | -0.21% | 2,941,400 |
| 2026-06-02 | 14.82 | 14.83 | 14.19 | 14.37 | -3.30% | 4,415,200 |
| 2026-06-01 | 14.93 | 14.93 | 14.56 | 14.86 | -0.54% | 4,161,200 |
| 2026-05-29 | 14.84 | 15.10 | 14.81 | 14.94 | +0.34% | 4,204,900 |
| 2026-05-28 | 14.86 | 15.11 | 14.78 | 14.89 | -0.07% | 3,320,200 |
| 2026-05-27 | 15.14 | 15.39 | 14.88 | 14.90 | -1.13% | 3,624,700 |
| 2026-05-26 | 15.10 | 15.35 | 15.01 | 15.07 | -0.13% | 3,671,400 |
| 2026-05-22 | 14.96 | 15.21 | 14.96 | 15.09 | +0.80% | 3,966,100 |
| 2026-05-21 | 14.70 | 15.11 | 14.31 | 14.97 | +0.54% | 4,367,400 |
| 2026-05-20 | 14.96 | 14.99 | 14.26 | 14.89 | -0.73% | 6,408,900 |
| 2026-05-19 | 14.96 | 15.15 | 14.75 | 15.00 | +0.40% | 3,458,800 |
| 2026-05-18 | 15.22 | 15.43 | 14.92 | 14.94 | -1.39% | 3,923,400 |
| 2026-05-15 | 15.13 | 15.31 | 14.93 | 15.15 | +0.26% | 4,829,200 |
| 2026-05-14 | 14.92 | 15.20 | 14.87 | 15.11 | +1.96% | 3,799,600 |
| 2026-05-13 | 15.00 | 15.09 | 14.72 | 14.82 | -2.37% | 5,092,000 |
| 2026-05-12 | 15.15 | 15.51 | 15.04 | 15.18 | +1.27% | 6,142,600 |
| 2026-05-11 | 15.32 | 15.39 | 14.90 | 14.99 | -2.60% | 4,115,600 |
| 2026-05-08 | 15.20 | 15.56 | 15.04 | 15.39 | +2.60% | 6,535,300 |
| 2026-05-07 | 15.10 | 15.35 | 14.85 | 15.00 | -0.53% | 2,997,400 |
| 2026-05-06 | 14.97 | 15.40 | 14.97 | 15.08 | +2.45% | 5,102,200 |
| 2026-05-05 | 14.86 | 14.98 | 14.58 | 14.72 | -0.88% | 4,391,100 |
| 2026-05-04 | 14.90 | 15.08 | 14.64 | 14.85 | -0.54% | 3,593,600 |
| 2026-05-01 | 15.11 | 15.35 | 14.70 | 14.93 | -0.99% | 5,641,600 |
| 2026-04-30 | 14.66 | 15.18 | 14.50 | 15.08 | +1.28% | 8,237,100 |
| 2026-04-29 | 14.79 | 15.30 | 14.70 | 14.89 | +0.68% | 7,049,400 |
| 2026-04-28 | 14.82 | 15.00 | 14.63 | 14.79 | +0.48% | 5,212,900 |
| 2026-04-27 | 14.59 | 15.01 | 14.55 | 14.72 | +1.24% | 3,574,300 |
| 2026-04-24 | 14.75 | 14.96 | 14.52 | 14.54 | -1.49% | 3,940,200 |
| 2026-04-23 | 15.21 | 15.43 | 14.69 | 14.76 | -2.57% | 3,857,600 |
| 2026-04-22 | 14.99 | 15.23 | 14.82 | 15.15 | +1.81% | 5,590,400 |
| 2026-04-21 | 15.07 | 15.22 | 14.48 | 14.88 | -0.20% | 7,231,500 |
| 2026-04-20 | 15.06 | 15.13 | 14.87 | 14.91 | -1.84% | 3,503,100 |
| 2026-04-17 | 15.14 | 15.48 | 15.13 | 15.19 | +1.27% | 3,582,600 |
| 2026-04-16 | 14.84 | 15.11 | 14.79 | 15.00 | +1.08% | 4,954,500 |
| 2026-04-15 | 14.59 | 14.86 | 14.46 | 14.84 | +1.99% | 3,703,700 |
| 2026-04-14 | 14.56 | 14.87 | 14.54 | 14.55 | +0.14% | 4,925,700 |
| 2026-04-13 | 14.48 | 14.54 | 14.28 | 14.53 | -0.75% | 3,243,400 |
| 2026-04-10 | 14.72 | 14.88 | 14.49 | 14.64 | +0.00% | 3,091,000 |
| 2026-04-09 | 14.38 | 14.74 | 14.18 | 14.64 | +1.31% | 4,020,600 |
| 2026-04-08 | 14.88 | 15.08 | 14.38 | 14.45 | +0.21% | 4,969,200 |
| 2026-04-07 | 14.44 | 14.72 | 14.32 | 14.42 | -0.62% | 4,174,400 |
| 2026-04-06 | 14.30 | 14.56 | 14.24 | 14.51 | +1.04% | 4,030,300 |
| 2026-04-02 | 14.35 | 14.71 | 14.22 | 14.36 | -1.37% | 4,285,300 |
| 2026-04-01 | 14.53 | 14.66 | 14.30 | 14.56 | +0.21% | 4,719,200 |
| 2026-03-31 | 14.37 | 14.66 | 14.15 | 14.53 | +2.61% | 4,235,900 |
| 2026-03-30 | 14.37 | 14.48 | 14.10 | 14.16 | -0.98% | 5,517,200 |
| 2026-03-27 | 14.55 | 14.60 | 14.25 | 14.30 | -2.19% | 4,337,600 |
| 2026-03-26 | 14.75 | 15.00 | 14.58 | 14.62 | -1.68% | 3,013,900 |
| 2026-03-25 | 15.05 | 15.16 | 14.56 | 14.87 | -0.54% | 4,449,000 |
| 2026-03-24 | 14.90 | 15.24 | 14.81 | 14.95 | -0.86% | 5,232,500 |
| 2026-03-23 | 15.17 | 15.37 | 14.93 | 15.08 | +1.69% | 4,292,400 |
| 2026-03-20 | 14.91 | 15.22 | 14.75 | 14.83 | -1.13% | 6,272,500 |
| 2026-03-19 | 14.88 | 15.27 | 14.80 | 15.00 | +0.60% | 6,165,900 |
| 2026-03-18 | 15.50 | 15.72 | 14.90 | 14.91 | -5.03% | 4,620,600 |
| 2026-03-17 | 15.88 | 16.05 | 15.68 | 15.70 | -0.38% | 3,207,100 |
| 2026-03-16 | 16.17 | 16.27 | 15.74 | 15.76 | -1.87% | 3,486,400 |
| 2026-03-13 | 16.37 | 16.38 | 15.96 | 16.06 | -0.99% | 2,717,200 |
| 2026-03-12 | 15.94 | 16.38 | 15.82 | 16.22 | +0.68% | 4,466,200 |
| 2026-03-11 | 16.37 | 16.37 | 16.05 | 16.11 | +0.44% | 3,098,600 |
| 2026-03-10 | 15.94 | 16.27 | 15.62 | 16.04 | +0.19% | 3,219,807 |
| 2026-03-09 | 15.66 | 16.07 | 15.32 | 16.01 | +0.69% | 4,004,537 |
| 2026-03-06 | 15.79 | 16.06 | 15.55 | 15.90 | -0.81% | 4,036,200 |
| 2026-03-05 | 15.90 | 16.10 | 15.73 | 16.03 | +1.20% | 6,565,600 |
| 2026-03-04 | 16.17 | 16.26 | 15.82 | 15.84 | -1.86% | 7,012,400 |
| 2026-03-03 | 16.22 | 16.35 | 15.72 | 16.14 | -1.59% | 4,601,900 |
| 2026-03-02 | 16.59 | 16.64 | 16.21 | 16.40 | -3.24% | 3,975,800 |
| 2026-02-27 | 16.74 | 17.04 | 16.68 | 16.95 | -0.76% | 5,694,900 |
| 2026-02-26 | 16.94 | 17.31 | 16.93 | 17.08 | +1.36% | 5,767,000 |
| 2026-02-25 | 17.41 | 17.52 | 16.68 | 16.85 | -3.71% | 7,474,200 |
| 2026-02-24 | 17.28 | 17.56 | 17.27 | 17.50 | +1.57% | 5,195,200 |
| 2026-02-23 | 17.26 | 17.54 | 17.00 | 17.23 | -1.03% | 7,476,500 |
| 2026-02-20 | 17.20 | 18.24 | 17.17 | 17.41 | -0.06% | 7,986,100 |
| 2026-02-19 | 17.23 | 17.54 | 17.10 | 17.42 | +0.81% | 6,611,500 |
| 2026-02-18 | 16.81 | 17.53 | 16.70 | 17.28 | +2.61% | 7,299,000 |
| 2026-02-17 | 16.50 | 17.31 | 16.49 | 16.84 | +2.25% | 9,472,300 |
| 2026-02-13 | 16.14 | 16.73 | 16.10 | 16.47 | +3.91% | 9,761,000 |
| 2026-02-12 | 16.00 | 16.22 | 14.75 | 15.85 | +0.32% | 18,508,800 |
| 2026-02-11 | 15.08 | 16.46 | 15.05 | 15.80 | -24.98% | 40,089,400 |
| 2026-02-10 | 21.54 | 22.48 | 21.00 | 21.06 | -2.23% | 16,259,700 |
| 2026-02-09 | 21.43 | 21.74 | 21.33 | 21.54 | +0.23% | 3,078,500 |
| 2026-02-06 | 21.12 | 21.54 | 21.07 | 21.49 | +1.80% | 2,762,200 |
| 2026-02-05 | 21.19 | 21.44 | 20.89 | 21.11 | -0.85% | 2,497,200 |
| 2026-02-04 | 21.20 | 21.40 | 20.92 | 21.29 | +0.47% | 4,627,100 |
| 2026-02-03 | 21.31 | 21.69 | 21.02 | 21.19 | -0.24% | 2,770,700 |
| 2026-02-02 | 20.77 | 21.29 | 20.59 | 21.24 | +1.68% | 2,969,700 |
| 2026-01-30 | 20.75 | 20.92 | 20.46 | 20.89 | +0.58% | 2,932,200 |
| 2026-01-29 | 20.39 | 20.80 | 20.10 | 20.77 | +2.06% | 2,755,800 |
| 2026-01-28 | 20.26 | 20.49 | 20.13 | 20.35 | +0.59% | 1,865,300 |
| 2026-01-27 | 20.60 | 20.61 | 20.18 | 20.23 | -1.84% | 1,638,000 |
| 2026-01-26 | 20.61 | 20.84 | 20.60 | 20.61 | -0.29% | 1,809,400 |
| 2026-01-23 | 20.79 | 21.01 | 20.46 | 20.67 | -1.01% | 2,659,200 |
| 2026-01-22 | 21.23 | 21.35 | 20.76 | 20.88 | -1.09% | 2,196,600 |
| 2026-01-21 | 20.77 | 21.22 | 20.65 | 21.11 | +2.33% | 1,879,000 |
| 2026-01-20 | 20.56 | 20.86 | 20.41 | 20.63 | -1.95% | 3,008,800 |
| 2026-01-16 | 21.65 | 21.68 | 20.93 | 21.04 | -3.26% | 2,258,800 |
| 2026-01-15 | 21.28 | 21.76 | 21.20 | 21.75 | +2.79% | 2,690,800 |
| 2026-01-14 | 21.60 | 21.76 | 21.00 | 21.16 | -2.53% | 3,484,800 |
| 2026-01-13 | 21.39 | 21.81 | 21.36 | 21.71 | +1.16% | 2,776,900 |
| 2026-01-12 | 21.34 | 21.64 | 21.09 | 21.46 | -0.09% | 2,164,300 |
| 2026-01-09 | 21.79 | 22.01 | 21.10 | 21.48 | -3.07% | 4,587,600 |
| 2026-01-08 | 21.46 | 22.26 | 21.45 | 22.16 | +2.45% | 3,809,200 |
| 2026-01-07 | 21.24 | 21.87 | 21.07 | 21.63 | +1.69% | 3,939,400 |
| 2026-01-06 | 20.57 | 21.29 | 20.36 | 21.27 | +3.40% | 4,761,700 |
| 2026-01-05 | 19.94 | 20.73 | 19.94 | 20.57 | +2.64% | 3,852,600 |
| 2026-01-02 | 20.00 | 20.08 | 19.63 | 20.04 | +1.01% | 2,586,400 |
| 2025-12-31 | 19.93 | 20.08 | 19.82 | 19.84 | -0.75% | 1,572,800 |
| 2025-12-30 | 19.95 | 20.07 | 19.88 | 19.99 | +0.05% | 2,208,800 |
| 2025-12-29 | 20.22 | 20.25 | 19.91 | 19.98 | -1.38% | 2,290,900 |
| 2025-12-26 | 19.98 | 20.29 | 19.93 | 20.26 | +1.45% | 1,963,900 |
| 2025-12-24 | 19.93 | 20.11 | 19.81 | 19.97 | +0.45% | 984,000 |
| 2025-12-23 | 19.81 | 19.98 | 19.72 | 19.88 | +0.40% | 2,186,400 |
| 2025-12-22 | 20.07 | 20.08 | 19.69 | 19.80 | -1.35% | 3,328,400 |
| 2025-12-19 | 20.47 | 20.50 | 19.93 | 20.07 | -1.91% | 16,492,000 |
| 2025-12-18 | 20.54 | 20.69 | 20.35 | 20.46 | +0.59% | 3,812,600 |
| 2025-12-17 | 20.32 | 20.56 | 20.15 | 20.34 | -0.88% | 2,993,500 |
| 2025-12-16 | 20.41 | 20.63 | 20.11 | 20.52 | +0.44% | 3,886,600 |
| 2025-12-15 | 20.34 | 20.46 | 20.06 | 20.43 | +1.09% | 4,430,300 |
| 2025-12-12 | 21.00 | 21.10 | 20.14 | 20.21 | -3.72% | 3,639,000 |
| 2025-12-11 | 20.94 | 21.38 | 20.86 | 20.99 | +0.33% | 3,503,300 |
| 2025-12-10 | 20.26 | 20.98 | 20.21 | 20.92 | +3.56% | 4,250,000 |
| 2025-12-09 | 20.40 | 20.50 | 19.84 | 20.20 | -1.13% | 3,665,800 |
| 2025-12-08 | 21.15 | 21.27 | 20.10 | 20.43 | -3.40% | 7,217,500 |
| 2025-12-05 | 21.17 | 21.35 | 21.09 | 21.15 | +0.09% | 2,989,800 |
| 2025-12-04 | 21.19 | 21.39 | 21.02 | 21.13 | -0.47% | 3,042,700 |
| 2025-12-03 | 20.36 | 21.32 | 20.27 | 21.23 | +4.48% | 5,569,000 |
| 2025-12-02 | 20.99 | 21.06 | 20.15 | 20.32 | -3.05% | 4,096,900 |
| 2025-12-01 | 21.05 | 21.32 | 20.90 | 20.96 | -0.76% | 3,695,900 |
| 2025-11-28 | 21.21 | 21.40 | 21.05 | 21.12 | -0.56% | 2,202,200 |
| 2025-11-26 | 20.75 | 21.45 | 20.60 | 21.24 | +2.31% | 5,267,900 |
| 2025-11-25 | 20.09 | 20.91 | 20.06 | 20.76 | +3.54% | 4,401,800 |
| 2025-11-24 | 19.80 | 20.31 | 19.73 | 20.05 | +1.11% | 3,414,600 |
| 2025-11-21 | 19.20 | 19.98 | 19.13 | 19.83 | +4.37% | 3,359,600 |
| 2025-11-20 | 18.93 | 19.39 | 18.71 | 19.00 | +2.32% | 4,492,400 |
| 2025-11-19 | 18.74 | 18.91 | 18.47 | 18.57 | -0.80% | 2,888,100 |
| 2025-11-18 | 18.50 | 18.85 | 18.32 | 18.72 | +0.00% | 3,035,400 |
| 2025-11-17 | 19.12 | 19.24 | 18.69 | 18.72 | -3.21% | 3,681,100 |
| 2025-11-14 | 19.35 | 19.56 | 19.12 | 19.34 | -1.12% | 3,182,800 |
| 2025-11-13 | 19.50 | 19.76 | 19.46 | 19.56 | -0.20% | 2,722,400 |
| 2025-11-12 | 19.38 | 19.74 | 19.23 | 19.60 | +1.92% | 2,993,100 |
| 2025-11-11 | 19.27 | 19.40 | 19.21 | 19.23 | +0.37% | 3,125,500 |
| 2025-11-10 | 18.83 | 19.18 | 18.80 | 19.16 | +2.30% | 2,711,400 |
| 2025-11-07 | 18.63 | 18.91 | 18.52 | 18.73 | +0.32% | 2,984,700 |
| 2025-11-06 | 19.10 | 19.40 | 18.63 | 18.67 | -2.05% | 3,361,400 |
| 2025-11-05 | 18.34 | 19.17 | 18.32 | 19.06 | +3.98% | 4,506,400 |
| 2025-11-04 | 18.29 | 18.48 | 18.23 | 18.33 | -0.60% | 3,240,400 |
| 2025-11-03 | 18.30 | 18.57 | 18.12 | 18.44 | +0.33% | 4,425,900 |
| 2025-10-31 | 18.50 | 18.54 | 18.07 | 18.38 | -1.13% | 4,978,900 |
| 2025-10-30 | 18.79 | 19.09 | 18.56 | 18.59 | -2.31% | 4,385,800 |
| 2025-10-29 | 19.14 | 19.41 | 18.96 | 19.03 | -1.04% | 4,035,700 |
| 2025-10-28 | 18.98 | 19.44 | 18.66 | 19.23 | +1.00% | 3,815,200 |
| 2025-10-27 | 18.62 | 19.34 | 18.58 | 19.04 | +3.20% | 5,042,500 |
| 2025-10-24 | 19.19 | 19.21 | 18.41 | 18.45 | -3.81% | 5,847,200 |
| 2025-10-23 | 18.13 | 19.29 | 18.11 | 19.18 | +4.81% | 6,495,800 |
| 2025-10-22 | 17.55 | 18.87 | 17.00 | 18.30 | -2.76% | 9,497,800 |
| 2025-10-21 | 18.36 | 19.00 | 18.27 | 18.82 | +2.45% | 6,461,000 |
| 2025-10-20 | 18.43 | 18.54 | 18.27 | 18.37 | -0.22% | 3,004,500 |
| 2025-10-17 | 18.14 | 18.49 | 18.06 | 18.41 | +1.71% | 3,490,300 |
| 2025-10-16 | 17.87 | 18.22 | 17.79 | 18.10 | +1.34% | 3,671,400 |
| 2025-10-15 | 18.00 | 18.25 | 17.74 | 17.86 | +0.34% | 2,940,300 |
| 2025-10-14 | 17.00 | 18.01 | 16.95 | 17.80 | +2.89% | 3,564,500 |
| 2025-10-13 | 17.30 | 17.47 | 17.26 | 17.30 | +1.17% | 3,609,500 |
| 2025-10-10 | 18.16 | 18.16 | 17.04 | 17.10 | -5.52% | 5,605,400 |
| 2025-10-09 | 18.49 | 18.50 | 18.01 | 18.10 | -1.68% | 3,525,200 |
| 2025-10-08 | 18.02 | 18.43 | 17.88 | 18.41 | +2.28% | 2,969,600 |
| 2025-10-07 | 18.08 | 18.22 | 17.89 | 18.00 | -0.39% | 3,980,400 |
| 2025-10-06 | 18.04 | 19.13 | 17.86 | 18.07 | +0.06% | 9,779,400 |
| 2025-10-03 | 17.32 | 18.25 | 17.30 | 18.06 | +4.88% | 6,406,200 |
| 2025-10-02 | 17.36 | 17.41 | 16.95 | 17.22 | -0.35% | 3,293,900 |
| 2025-10-01 | 16.85 | 17.32 | 16.75 | 17.28 | +2.67% | 3,551,700 |
| 2025-09-30 | 16.94 | 16.96 | 16.56 | 16.83 | -0.77% | 2,672,900 |
| 2025-09-29 | 17.00 | 17.00 | 16.62 | 16.96 | +0.36% | 2,671,700 |
| 2025-09-26 | 16.71 | 16.93 | 16.63 | 16.90 | +1.44% | 2,639,600 |
| 2025-09-25 | 17.06 | 17.10 | 16.63 | 16.66 | -2.69% | 3,083,900 |
| 2025-09-24 | 17.06 | 17.15 | 16.90 | 17.12 | +0.41% | 2,436,900 |
| 2025-09-23 | 17.15 | 17.24 | 17.04 | 17.05 | -0.18% | 2,107,500 |
| 2025-09-22 | 17.09 | 17.38 | 16.99 | 17.08 | +0.00% | 3,270,500 |
| 2025-09-19 | 17.30 | 17.30 | 16.93 | 17.08 | -1.44% | 4,899,500 |
| 2025-09-18 | 17.30 | 17.40 | 17.11 | 17.33 | +0.52% | 2,967,800 |
| 2025-09-17 | 17.44 | 17.55 | 17.07 | 17.24 | -0.81% | 3,996,400 |
| 2025-09-16 | 17.48 | 17.52 | 17.20 | 17.38 | -0.23% | 3,112,200 |
| 2025-09-15 | 17.92 | 17.93 | 17.38 | 17.42 | -1.80% | 3,414,500 |
| 2025-09-12 | 17.87 | 17.91 | 17.72 | 17.74 | -1.44% | 3,184,000 |
| 2025-09-11 | 17.93 | 18.10 | 17.86 | 18.00 | +0.39% | 3,267,800 |
| 2025-09-10 | 18.20 | 18.22 | 17.67 | 17.93 | -2.18% | 2,973,900 |
| 2025-09-09 | 18.41 | 18.51 | 18.21 | 18.33 | -0.92% | 2,137,700 |
| 2025-09-08 | 18.71 | 18.71 | 18.22 | 18.50 | -1.70% | 2,436,100 |
| 2025-09-05 | 18.70 | 19.08 | 18.65 | 18.82 | +0.91% | 2,515,200 |
| 2025-09-04 | 18.30 | 18.67 | 18.12 | 18.65 | +2.30% | 2,424,100 |
| 2025-09-03 | 18.05 | 18.33 | 18.00 | 18.23 | +0.61% | 2,104,600 |
| 2025-09-02 | 18.09 | 18.18 | 17.89 | 18.12 | -0.98% | 3,310,600 |
| 2025-08-29 | 18.40 | 18.47 | 18.11 | 18.30 | -0.87% | 2,924,500 |
| 2025-08-28 | 18.69 | 18.69 | 18.17 | 18.46 | -0.38% | 2,509,500 |
| 2025-08-27 | 18.55 | 18.79 | 18.52 | 18.53 | +0.00% | 3,017,700 |
| 2025-08-26 | 18.35 | 18.69 | 18.31 | 18.53 | +1.37% | 2,807,000 |
| 2025-08-25 | 18.29 | 18.34 | 18.15 | 18.28 | -0.44% | 2,396,600 |
| 2025-08-22 | 17.89 | 18.44 | 17.80 | 18.36 | +3.32% | 2,408,500 |
| 2025-08-21 | 17.51 | 17.80 | 17.50 | 17.77 | +0.40% | 2,540,600 |
| 2025-08-20 | 17.58 | 17.82 | 17.41 | 17.70 | +0.23% | 3,650,000 |
| 2025-08-19 | 17.98 | 18.16 | 17.65 | 17.66 | -1.62% | 3,095,100 |
| 2025-08-18 | 18.20 | 18.22 | 17.91 | 17.95 | -1.27% | 3,063,200 |
| 2025-08-15 | 18.35 | 18.36 | 18.08 | 18.18 | -0.55% | 2,710,100 |
| 2025-08-14 | 18.04 | 18.33 | 18.00 | 18.28 | +0.05% | 2,770,100 |
| 2025-08-13 | 18.02 | 18.30 | 17.89 | 18.27 | +1.84% | 3,924,200 |
| 2025-08-12 | 17.50 | 17.96 | 17.41 | 17.94 | +3.52% | 4,594,100 |
| 2025-08-11 | 17.14 | 17.45 | 17.13 | 17.33 | +1.17% | 3,147,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+4.79%). Worst month: Apr (-5.51%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Mattel Inc's (MAT) latest close?
14.79 on 2026-08-07, from the Closelook data lake's daily price record.
What is MAT's 52-week high and low?
22.48 high and 12.73 low over the trailing 52 weeks, as of 2026-08-07.
What is Mattel Inc's strongest and weakest month historically?
Historically, MAT's strongest calendar month has been Jul (average +4.79%) and its weakest Apr (average -5.51%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.