The highest closing price for Mattel (MAT) last month was $20.55, on July 2. It was down 13.8% for the month. The latest price is $18.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $17.12 | $17.16 | $16.81 | $17.01 | 5,274,720 |
July 30 2025 | $17.42 | $17.49 | $17.09 | $17.15 | 5,376,978 |
July 29 2025 | $17.66 | $17.76 | $17.25 | $17.41 | 4,720,877 |
July 28 2025 | $17.54 | $17.82 | $17.27 | $17.66 | 7,148,897 |
July 25 2025 | $17.06 | $17.50 | $16.83 | $17.44 | 10,169,830 |
July 24 2025 | $18.88 | $18.97 | $16.87 | $16.89 | 17,454,869 |
July 23 2025 | $20.17 | $20.40 | $19.69 | $20.20 | 5,746,950 |
July 22 2025 | $19.95 | $20.33 | $19.88 | $19.89 | 4,995,345 |
July 21 2025 | $19.43 | $19.91 | $19.43 | $19.88 | 5,059,444 |
July 18 2025 | $19.53 | $19.55 | $19.19 | $19.38 | 3,000,553 |
July 17 2025 | $19.60 | $19.71 | $19.42 | $19.49 | 3,443,797 |
July 16 2025 | $19.53 | $19.66 | $19.28 | $19.60 | 3,284,284 |
July 15 2025 | $19.94 | $20.02 | $19.46 | $19.48 | 2,855,335 |
July 14 2025 | $19.95 | $20.00 | $19.74 | $19.94 | 2,437,144 |
July 11 2025 | $20.13 | $20.17 | $19.78 | $19.97 | 3,725,777 |
July 10 2025 | $20.13 | $20.44 | $20.11 | $20.22 | 2,601,568 |
July 09 2025 | $20.34 | $20.39 | $19.91 | $20.14 | 2,365,201 |
July 08 2025 | $20.00 | $20.24 | $19.95 | $20.09 | 4,232,544 |
July 07 2025 | $20.27 | $20.46 | $19.99 | $20.00 | 1,871,466 |
July 03 2025 | $20.47 | $20.57 | $20.31 | $20.42 | 2,074,930 |
July 02 2025 | $20.30 | $20.60 | $19.95 | $20.55 | 3,271,900 |
July 01 2025 | $19.73 | $20.36 | $19.63 | $20.22 | 3,217,800 |
Daily pricing data for Mattel dates back to 3/17/1980, and may be incomplete.
