The highest closing price for Mattel (MAT) last month was $15.19, on April 17. It was up 3.8% for the month. The latest price is $15.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $14.66 | $15.18 | $14.50 | $15.08 | 8,237,100 |
April 29 2026 | $14.79 | $15.30 | $14.70 | $14.89 | 7,049,400 |
April 28 2026 | $14.82 | $15.00 | $14.63 | $14.79 | 5,212,900 |
April 27 2026 | $14.59 | $15.01 | $14.55 | $14.72 | 3,574,300 |
April 24 2026 | $14.75 | $14.96 | $14.52 | $14.54 | 3,940,200 |
April 23 2026 | $15.21 | $15.43 | $14.69 | $14.76 | 3,857,600 |
April 22 2026 | $14.99 | $15.23 | $14.82 | $15.15 | 5,590,400 |
April 21 2026 | $15.07 | $15.22 | $14.48 | $14.88 | 7,231,500 |
April 20 2026 | $15.06 | $15.13 | $14.87 | $14.91 | 3,503,100 |
April 17 2026 | $15.14 | $15.48 | $15.13 | $15.19 | 3,582,600 |
April 16 2026 | $14.84 | $15.11 | $14.79 | $15.00 | 4,954,500 |
April 15 2026 | $14.59 | $14.86 | $14.46 | $14.84 | 3,703,700 |
April 14 2026 | $14.56 | $14.87 | $14.54 | $14.55 | 4,925,700 |
April 13 2026 | $14.48 | $14.54 | $14.28 | $14.53 | 3,243,400 |
April 10 2026 | $14.72 | $14.88 | $14.49 | $14.64 | 3,091,000 |
April 09 2026 | $14.38 | $14.74 | $14.18 | $14.64 | 4,020,600 |
April 08 2026 | $14.88 | $15.08 | $14.38 | $14.45 | 4,969,200 |
April 07 2026 | $14.44 | $14.72 | $14.32 | $14.42 | 4,174,400 |
April 06 2026 | $14.30 | $14.56 | $14.24 | $14.51 | 4,030,300 |
April 02 2026 | $14.35 | $14.71 | $14.22 | $14.36 | 4,285,300 |
April 01 2026 | $14.53 | $14.66 | $14.30 | $14.56 | 4,719,200 |
Daily pricing data for Mattel dates back to 6/17/1976, and may be incomplete.