Skip to main content
MAT logo

Mattel, Inc.

MATNASDAQConsumer DiscretionaryLeisure

$15.82Today:- (-)1Y −11.68%

As of Oct 26, 2026 close

Market cap
$4.57B
P/E (TTM)
10.69
Forward P/E
14.81
Dividend yield
-
52-week range
$12.40$22.48
Volume (live)
-
Avg. volume (3M)
8.24M

Mattel (MAT) Historical Stock Prices

Analyze Mattel (MAT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Mattel (MAT) Interactive Price Chart

Interactive historical price chart showing Mattel stock price movements and trends across multiple time periods.

Loading chart...

MAT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MAT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202616.4816.5615.6415.8215.827.36M
Oct 23, 202616.7216.8516.4116.4116.414.62M
Oct 22, 202616.8617.0916.7716.9416.945.06M
Oct 21, 202616.9517.2716.5616.9516.958.68M
Oct 20, 202616.9017.3416.8216.9916.997.69M
Oct 19, 202617.2017.2016.5816.8816.886.94M
Oct 16, 202617.3317.4217.0117.2017.205.03M
Oct 15, 202617.1117.4316.9917.3217.327.23M
Oct 14, 202616.8016.8016.4316.6516.655.34M
Oct 13, 202616.9417.0016.6616.8016.804.61M
Oct 12, 202616.9517.0416.7216.7616.766.54M
Oct 9, 202616.5917.1616.5816.6916.698.32M
Oct 8, 202616.3816.8816.3016.5816.5811.81M
Oct 7, 202616.4216.6816.0916.3716.3711.61M
Oct 6, 202615.9516.1415.5815.9315.939.86M
Oct 5, 202615.2016.1514.8316.0516.0514.63M
Oct 2, 202615.1315.3714.6115.2715.2719.03M
Oct 1, 202612.6017.2312.4015.0415.0435.61M
Sep 30, 202612.6613.1612.4412.6612.6611.67M
Sep 29, 202613.3313.3813.1413.2213.224.11M
Sep 28, 202613.2913.9413.1113.3413.347.38M
Sep 25, 202613.1113.3213.0413.2913.294.32M
Sep 24, 202613.0913.1612.9013.1413.142.93M
Sep 23, 202613.1813.2613.0313.0813.083.34M
Sep 22, 202613.2813.2913.0313.2113.215.17M
Sep 21, 202613.2313.2912.9113.0813.083.53M
Sep 18, 202613.2213.4213.0713.2613.268.82M
Sep 17, 202613.3613.4613.1413.3113.313.93M
Sep 16, 202613.4013.4813.1613.1613.165.89M
Sep 15, 202613.9513.9613.3813.4213.426.02M
Sep 14, 202614.1114.2414.0014.0314.033.07M
Sep 11, 202613.8614.1113.8414.0114.012.79M
Sep 10, 202613.7213.8113.5213.8113.813.16M
Sep 9, 202614.1014.1413.6813.7613.763.64M
Sep 8, 202614.4714.6014.0714.1414.144.24M
Sep 4, 202614.2414.6914.1314.5314.533.62M
Sep 3, 202614.6614.7714.2214.3014.304.04M
Sep 2, 202614.6014.7814.5814.6414.642.48M
Sep 1, 202614.9414.9614.5414.5914.592.90M
Aug 31, 202615.0815.1214.8514.9514.953.92M
Aug 28, 202615.0215.2414.9015.1415.141.92M
Aug 27, 202615.1515.2214.8814.9214.922.00M
Aug 26, 202615.3515.5815.1415.2315.232.56M
Aug 25, 202614.7015.3614.6115.2615.264.57M
Aug 24, 202614.5114.8914.4514.8214.823.65M
Aug 21, 202614.7914.8514.4614.5114.514.27M
Aug 20, 202614.4014.7714.3214.7214.722.64M
Aug 19, 202614.7514.8514.4914.5314.533.01M
Aug 18, 202614.7514.8314.4914.5014.502.65M
Aug 17, 202614.8314.8814.4614.5814.584.57M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.