MAT
Mattel (MAT)
NASDAQ
$15.20-$0.33 (-2.11%)
Price as of Nov 13, 2026 12:16 PM EST
  • $4.4B
    Market Cap
  • -20.60%
    1-Year Change
  • Leisure
    Industry
  • 1 Month
    -7.34%
    Low Price$14.97
    High Price$17.32
  • 3 Months
    +6.01%
    Low Price$12.66
    High Price$17.32
  • 1 Year
    -20.60%
    Low Price$12.66
    High Price$22.16
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
16.01
16.06
15.53
15.53
-3.42%
3,962,473
11/11/2026
16.01
16.28
15.90
16.08
+0.50%
4,010,809
11/10/2026
15.56
16.08
15.32
16.00
+2.63%
6,216,676
11/09/2026
15.32
15.97
15.25
15.59
+1.56%
6,097,018
11/06/2026
14.27
15.76
14.16
15.35
+2.54%
10,069,468
11/05/2026
15.76
15.90
14.91
14.97
-3.85%
6,000,899
11/05/2026
$1.30 Earnings
11/04/2026
15.63
15.79
15.43
15.57
+1.83%
6,228,003
11/03/2026
15.47
15.53
15.27
15.29
-1.55%
4,152,120
11/02/2026
15.51
15.85
15.45
15.53
+0.71%
4,517,251
10/30/2026
15.52
15.60
15.27
15.42
-0.39%
4,564,989
10/29/2026
15.49
15.69
15.35
15.48
+1.31%
4,431,587
10/28/2026
15.35
15.54
15.10
15.28
-0.97%
5,272,159
10/27/2026
15.83
15.90
15.42
15.43
-2.47%
3,938,129
10/26/2026
16.48
16.56
15.64
15.82
-3.60%
7,364,168
10/23/2026
16.72
16.85
16.41
16.41
-3.13%
4,624,508
10/22/2026
16.86
17.09
16.78
16.94
-0.06%
5,060,568
10/21/2026
16.95
17.27
16.56
16.95
-0.24%
8,682,233
10/20/2026
16.90
17.34
16.83
16.99
+0.65%
7,692,213
10/19/2026
17.20
17.20
16.58
16.88
-1.86%
6,938,915
10/16/2026
17.33
17.42
17.01
17.20
-0.69%
5,640,409
10/15/2026
17.12
17.43
16.99
17.32
+4.02%
7,232,844
10/14/2026
16.80
16.80
16.43
16.65
-0.89%
5,356,439
10/13/2026
16.94
17.00
16.67
16.80
+0.24%
4,619,295
10/12/2026
16.95
17.04
16.72
16.76
+0.42%
6,551,259
10/09/2026
16.59
17.16
16.58
16.69
+0.66%
8,323,236
10/08/2026
16.38
16.88
16.30
16.58
+1.28%
11,810,113
10/07/2026
16.42
16.68
16.10
16.37
+2.76%
11,621,990
10/06/2026
15.95
16.14
15.58
15.93
-0.75%
9,861,318
10/05/2026
15.20
16.15
14.83
16.05
+5.11%
14,729,575
10/02/2026
15.14
15.37
14.61
15.27
+1.53%
19,026,506
10/01/2026
12.60
17.23
12.40
15.04
+18.80%
35,717,313
09/30/2026
12.66
13.16
12.44
12.66
-4.24%
11,674,216
09/29/2026
13.33
13.39
13.14
13.22
-0.90%
4,108,513
09/28/2026
13.29
13.94
13.11
13.34
+0.38%
7,373,308
09/25/2026
13.11
13.33
13.04
13.29
+1.14%
4,319,398
09/24/2026
13.09
13.16
12.90
13.14
+0.46%
2,932,515
09/23/2026
13.18
13.26
13.03
13.08
-0.98%
3,321,646
09/22/2026
13.28
13.29
13.03
13.21
+0.99%
5,168,239
09/21/2026
13.23
13.29
12.92
13.08
-1.36%
3,530,991
09/18/2026
13.22
13.42
13.07
13.26
-0.38%
8,818,227
09/17/2026
13.36
13.46
13.15
13.31
+1.10%
3,925,915
09/16/2026
13.40
13.48
13.16
13.17
-1.90%
5,891,543
09/15/2026
13.95
13.97
13.38
13.42
-4.35%
6,020,651
09/14/2026
14.11
14.24
14.00
14.03
+0.14%
3,071,824
09/11/2026
13.86
14.11
13.84
14.01
+1.45%
2,786,273
09/10/2026
13.72
13.81
13.52
13.81
+0.36%
3,158,158
09/09/2026
14.10
14.14
13.68
13.76
-2.69%
3,638,493
09/08/2026
14.47
14.60
14.07
14.14
-2.68%
4,237,135
09/04/2026
14.24
14.69
14.13
14.53
+1.61%
3,623,264
09/03/2026
14.66
14.77
14.22
14.30
-2.32%
4,035,509
09/02/2026
14.60
14.78
14.58
14.64
+0.34%
2,476,935
09/01/2026
14.94
14.96
14.54
14.59
-2.41%
2,904,870
08/31/2026
15.08
15.12
14.85
14.95
-1.25%
3,922,704
08/28/2026
15.02
15.24
14.90
15.14
+1.47%
1,917,251
08/27/2026
15.15
15.22
14.88
14.92
-2.04%
1,997,329
08/26/2026
15.35
15.58
15.14
15.23
-0.20%
2,555,449
08/25/2026
14.70
15.36
14.61
15.26
+2.97%
4,573,533
08/24/2026
14.51
14.90
14.45
14.82
+2.14%
3,645,985
08/21/2026
14.79
14.85
14.46
14.51
-1.43%
4,270,686
08/20/2026
14.40
14.77
14.32
14.72
+1.31%
2,639,556
08/19/2026
14.75
14.85
14.50
14.53
+0.21%
3,008,736
08/18/2026
14.75
14.83
14.49
14.50
-0.55%
2,652,628
08/17/2026
14.83
14.88
14.46
14.58
-2.99%
4,567,651
08/14/2026
14.92
15.14
14.86
15.03
+1.01%
3,265,277
08/13/2026
14.68
14.93
14.47
14.88
+1.57%
2,818,079
08/12/2026
14.84
15.06
14.61
14.65
-2.53%
3,154,776
08/11/2026
14.68
15.21
14.66
15.03
+1.97%
2,739,482
08/10/2026
14.64
14.79
14.55
14.74
-0.34%
3,134,995
08/07/2026
14.44
14.80
14.39
14.79
+2.07%
3,424,410
08/06/2026
14.60
14.76
14.19
14.49
+0.21%
4,102,122
08/05/2026
15.65
15.65
14.33
14.46
-2.69%
8,397,254
08/04/2026
14.81
14.90
14.53
14.86
-0.13%
5,873,693
08/04/2026
$0.01 Earnings
08/03/2026
15.32
15.41
14.88
14.88
-1.39%
4,051,195
07/31/2026
15.24
15.24
15.02
15.09
-0.79%
2,813,927
07/30/2026
15.27
15.28
14.99
15.21
-1.04%
3,471,335
07/29/2026
15.36
15.53
15.23
15.37
-0.45%
3,528,115
07/28/2026
14.89
15.50
14.87
15.44
+4.32%
4,201,179
07/27/2026
14.51
14.82
14.48
14.80
+3.21%
3,152,064
07/24/2026
14.21
14.37
14.11
14.34
+0.70%
2,613,751
07/23/2026
14.27
14.35
14.12
14.24
-1.11%
4,267,557
07/22/2026
14.24
14.49
13.99
14.40
+1.41%
4,570,147
07/21/2026
14.17
14.56
14.12
14.20
+0.42%
5,294,828
07/20/2026
14.34
14.47
14.11
14.14
-1.12%
7,240,089
07/17/2026
14.70
14.80
14.25
14.30
-2.39%
4,579,592
07/16/2026
13.89
14.83
13.89
14.65
+5.70%
9,592,018
07/15/2026
13.68
14.04
13.68
13.86
+1.39%
4,239,453
07/14/2026
13.76
13.86
13.40
13.67
-1.23%
5,897,495
07/13/2026
13.47
14.27
13.47
13.84
+3.83%
8,544,947
07/10/2026
13.25
13.39
13.17
13.33
+1.14%
2,990,912
07/09/2026
12.89
13.21
12.73
13.18
+0.08%
5,983,101
07/08/2026
13.33
13.41
12.95
13.17
-1.86%
5,222,987
07/07/2026
13.21
13.50
13.11
13.42
+2.84%
6,584,569
07/06/2026
13.35
13.46
12.92
13.05
-2.17%
5,129,910
07/02/2026
13.84
13.90
13.17
13.34
-2.91%
4,936,980
07/01/2026
13.92
13.99
13.69
13.74
-1.01%
4,028,486
06/30/2026
13.70
13.98
13.55
13.88
+1.39%
4,721,984
06/29/2026
14.02
14.08
13.66
13.69
-2.07%
4,977,071
06/26/2026
13.83
14.24
13.82
13.98
+1.23%
6,076,145