| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $20.00 | $22.48 | $15.05 | $15.80 | 132,355,060 |
2025 | $17.78 | $22.07 | $13.95 | $19.84 | 1,000,532,601 |
2024 | $18.80 | $20.60 | $15.87 | $17.73 | 806,728,766 |
2023 | $17.89 | $22.64 | $15.36 | $18.88 | 759,772,342 |
2022 | $21.64 | $26.99 | $16.21 | $17.84 | 833,589,158 |
2021 | $17.60 | $23.31 | $16.85 | $21.56 | 676,024,384 |
2020 | $13.68 | $18.39 | $6.53 | $17.45 | 1,140,193,010 |
2019 | $9.83 | $17.27 | $9.06 | $13.55 | 1,456,231,506 |
2018 | $15.42 | $18.88 | $9.09 | $9.99 | 1,198,522,087 |
2017 | $26.57 | $30.34 | $12.71 | $15.38 | 1,975,833,023 |
2016 | $24.43 | $32.24 | $21.81 | $26.45 | 1,033,016,766 |
2015 | $26.81 | $26.88 | $17.51 | $24.85 | 1,392,523,552 |
2014 | $39.19 | $39.31 | $24.37 | $26.62 | 935,251,442 |
2013 | $29.63 | $39.49 | $28.27 | $39.20 | 601,674,103 |
2012 | $21.75 | $30.23 | $21.30 | $29.18 | 669,122,909 |
2011 | $19.04 | $22.51 | $17.14 | $21.32 | 951,426,386 |
2010 | $14.59 | $19.80 | $13.69 | $18.86 | 1,322,789,238 |
2009 | $11.10 | $14.66 | $7.16 | $14.34 | 964,737,327 |
2008 | $12.44 | $14.36 | $7.11 | $11.06 | 961,529,403 |
2007 | $14.38 | $18.70 | $12.29 | $12.43 | 1,000,060,323 |
2006 | $9.71 | $14.66 | $9.01 | $14.26 | 537,697,800 |
2005 | $11.53 | $12.83 | $8.61 | $9.67 | 489,601,800 |
2004 | $11.20 | $11.62 | $9.23 | $11.56 | 641,401,900 |
2003 | $10.83 | $13.16 | $10.53 | $11.16 | 662,801,481 |
2002 | $9.56 | $12.65 | $8.51 | $10.86 | 534,988,800 |
Daily pricing data for Mattel dates back to 3/17/1980, and may be incomplete.
