MAT
Mattel (MAT)
NASDAQ
$15.21-$0.06 (-0.43%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $4.4B
    Market Cap
  • -15.45%
    1-Year Change
  • Leisure
    Industry
  • 1 Month
    +4.30%
    Low Price$12.66
    High Price$15.27
  • 3 Months
    +14.47%
    Low Price$12.66
    High Price$15.44
  • 1 Year
    -15.45%
    Low Price$12.66
    High Price$22.16
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
13.83
14.17
13.68
13.81
-0.50%
2,908,770
06/24/2026
13.77
14.05
13.64
13.88
+0.80%
3,738,867
06/23/2026
13.93
13.95
13.62
13.77
-0.86%
4,119,935
06/22/2026
13.89
14.08
13.78
13.89
-1.07%
3,395,650
06/18/2026
13.77
14.33
13.66
14.04
+2.71%
9,904,438
06/17/2026
14.13
14.22
13.62
13.67
-3.26%
5,044,250
06/16/2026
14.37
14.51
14.07
14.13
-1.53%
3,350,962
06/15/2026
14.69
14.90
14.27
14.35
-2.05%
4,826,279
06/12/2026
14.74
14.90
14.64
14.65
-0.07%
3,363,867
06/11/2026
14.61
14.75
14.37
14.66
-0.20%
3,605,476
06/10/2026
14.42
14.77
14.21
14.69
+1.38%
5,704,916
06/09/2026
14.26
14.77
14.21
14.49
+1.97%
3,818,900
06/08/2026
14.02
14.40
13.99
14.21
+0.92%
4,050,452
06/05/2026
14.22
14.27
13.95
14.08
-0.85%
3,841,629
06/04/2026
14.51
14.53
14.03
14.20
-0.98%
3,399,315
06/03/2026
14.30
14.45
14.26
14.34
-0.21%
2,941,217
06/02/2026
14.82
14.83
14.19
14.37
-3.30%
4,415,212
06/01/2026
14.93
14.93
14.56
14.86
-0.54%
4,161,217
05/29/2026
14.84
15.10
14.81
14.94
+0.34%
4,204,966
05/28/2026
14.86
15.11
14.78
14.89
-0.07%
3,320,453
05/27/2026
15.14
15.39
14.88
14.90
-1.13%
3,627,875
05/26/2026
15.10
15.35
15.01
15.07
-0.13%
3,671,465
05/22/2026
14.96
15.21
14.96
15.09
+0.80%
3,966,142
05/21/2026
14.70
15.11
14.31
14.97
+0.54%
4,367,472
05/20/2026
14.96
14.99
14.26
14.89
-0.73%
6,409,067
05/19/2026
14.96
15.15
14.75
15.00
+0.40%
3,458,797
05/18/2026
15.22
15.43
14.92
14.94
-1.39%
3,923,481
05/15/2026
15.13
15.31
14.93
15.15
+0.26%
4,829,237
05/14/2026
14.92
15.20
14.87
15.11
+1.96%
3,799,720
05/13/2026
15.00
15.09
14.72
14.82
-2.37%
5,091,983