The closing price for Mattel (MAT) this year is $18.72, yesterday. It is up 5.3% for the year. The latest price is $18.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 17 2025 | $19.12 | $19.24 | $18.69 | $18.72 | 3,681,054 |
November 14 2025 | $19.35 | $19.56 | $19.12 | $19.34 | 3,182,859 |
November 13 2025 | $19.50 | $19.76 | $19.46 | $19.56 | 2,722,448 |
November 12 2025 | $19.38 | $19.74 | $19.23 | $19.60 | 2,993,266 |
November 11 2025 | $19.27 | $19.40 | $19.21 | $19.23 | 3,125,507 |
November 10 2025 | $18.83 | $19.18 | $18.80 | $19.16 | 2,711,436 |
November 07 2025 | $18.63 | $18.91 | $18.52 | $18.73 | 2,984,731 |
November 06 2025 | $19.10 | $19.40 | $18.63 | $18.67 | 3,361,425 |
November 05 2025 | $18.34 | $19.17 | $18.32 | $19.06 | 4,506,416 |
November 04 2025 | $18.29 | $18.48 | $18.23 | $18.33 | 3,240,427 |
November 03 2025 | $18.30 | $18.57 | $18.12 | $18.44 | 4,425,882 |
October 31 2025 | $18.50 | $18.54 | $18.07 | $18.38 | 4,979,025 |
October 30 2025 | $18.79 | $19.09 | $18.56 | $18.59 | 4,385,841 |
October 29 2025 | $19.14 | $19.41 | $18.96 | $19.03 | 4,035,736 |
October 28 2025 | $18.98 | $19.44 | $18.66 | $19.23 | 3,815,239 |
October 27 2025 | $18.62 | $19.34 | $18.58 | $19.04 | 5,042,494 |
October 24 2025 | $19.19 | $19.21 | $18.41 | $18.45 | 5,847,231 |
October 23 2025 | $18.13 | $19.29 | $18.11 | $19.18 | 6,495,781 |
October 22 2025 | $17.55 | $18.87 | $17.00 | $18.30 | 9,497,835 |
October 21 2025 | $18.36 | $19.00 | $18.27 | $18.82 | 6,461,035 |
October 20 2025 | $18.43 | $18.54 | $18.27 | $18.37 | 3,004,503 |
October 17 2025 | $18.14 | $18.49 | $18.06 | $18.41 | 3,490,402 |
October 16 2025 | $17.87 | $18.22 | $17.79 | $18.10 | 3,671,425 |
October 15 2025 | $18.00 | $18.25 | $17.74 | $17.86 | 2,940,361 |
October 14 2025 | $17.00 | $18.01 | $16.95 | $17.80 | 3,564,546 |
Daily pricing data for Mattel dates back to 3/17/1980, and may be incomplete.
