MAT
Mattel (MAT)
NASDAQ
$14.02+$0.13 (+0.93%)
Price as of Jun 23, 2026 7:47 PM EDT
  • $4.0B
    Market Cap
  • -27.35%
    1-Year Change
  • Leisure
    Industry
  • 1 Month
    -7.95%
    Low Price$13.67
    High Price$15.07
  • 3 Months
    -6.34%
    Low Price$13.67
    High Price$15.39
  • 1 Year
    -27.35%
    Low Price$13.67
    High Price$22.16
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
15.15
15.51
15.04
15.18
+1.27%
6,142,609
05/11/2026
15.32
15.39
14.90
14.99
-2.60%
4,115,582
05/08/2026
15.20
15.56
15.04
15.39
+2.60%
6,535,376
05/07/2026
15.10
15.35
14.85
15.00
-0.53%
2,997,388
05/06/2026
14.97
15.40
14.97
15.08
+2.45%
5,102,205
05/05/2026
14.86
14.98
14.58
14.72
-0.88%
4,391,115
05/04/2026
14.90
15.08
14.64
14.85
-0.54%
3,593,643
05/01/2026
15.11
15.35
14.70
14.93
-0.99%
5,641,640
04/30/2026
14.66
15.18
14.50
15.08
+1.28%
8,237,092
04/29/2026
14.79
15.30
14.70
14.89
+0.68%
7,049,419
04/29/2026
-$0.20 Earnings
04/28/2026
14.82
15.00
14.63
14.79
+0.48%
5,212,654
04/27/2026
14.59
15.01
14.55
14.72
+1.24%
3,574,183
04/24/2026
14.75
14.96
14.52
14.54
-1.49%
3,940,421
04/23/2026
15.21
15.43
14.69
14.76
-2.57%
3,857,647
04/22/2026
14.99
15.23
14.82
15.15
+1.81%
5,590,390
04/21/2026
15.07
15.22
14.48
14.88
-0.20%
7,229,211
04/20/2026
15.06
15.13
14.87
14.91
-1.84%
3,381,468
04/17/2026
15.14
15.48
15.13
15.19
+1.27%
3,582,804
04/16/2026
14.84
15.11
14.79
15.00
+1.08%
4,954,571
04/15/2026
14.59
14.86
14.46
14.84
+1.99%
3,703,683
04/14/2026
14.56
14.87
14.54
14.55
+0.14%
4,925,810
04/13/2026
14.48
14.54
14.28
14.53
-0.75%
3,243,476
04/10/2026
14.72
14.88
14.49
14.64
0.00%
3,090,971
04/09/2026
14.38
14.74
14.18
14.64
+1.31%
4,020,546
04/08/2026
14.88
15.08
14.38
14.45
+0.21%
4,969,557
04/07/2026
14.44
14.72
14.32
14.42
-0.62%
4,174,386
04/06/2026
14.30
14.56
14.24
14.51
+1.04%
4,030,350
04/02/2026
14.35
14.71
14.22
14.36
-1.37%
4,285,268
04/01/2026
14.53
14.66
14.30
14.56
+0.21%
4,719,202
03/31/2026
14.37
14.66
14.15
14.53
+2.61%
4,235,911
03/30/2026
14.37
14.48
14.10
14.16
-0.98%
5,517,235
03/27/2026
14.55
14.60
14.25
14.30
-2.19%
4,337,794
03/26/2026
14.75
15.00
14.58
14.62
-1.68%
3,013,868
03/25/2026
15.05
15.16
14.56
14.87
-0.54%
4,449,025
03/24/2026
14.90
15.24
14.81
14.95
-0.86%
5,232,559
03/23/2026
15.17
15.37
14.93
15.08
+1.69%
4,292,730
03/20/2026
14.91
15.22
14.75
14.83
-1.13%
6,272,385
03/19/2026
14.88
15.27
14.80
15.00
+0.60%
6,165,966
03/18/2026
15.50
15.72
14.90
14.91
-5.03%
4,620,559
03/17/2026
15.88
16.05
15.68
15.70
-0.38%
3,203,701
03/16/2026
16.17
16.27
15.74
15.76
-1.87%
3,486,646
03/13/2026
16.37
16.38
15.96
16.06
-0.99%
2,717,174
03/12/2026
15.94
16.38
15.82
16.22
+0.68%
4,466,199
03/11/2026
16.37
16.37
16.05
16.11
+0.44%
3,098,560
03/10/2026
15.94
16.27
15.62
16.04
+0.19%
3,219,807
03/09/2026
15.66
16.07
15.32
16.01
+0.69%
4,004,537
03/06/2026
15.79
16.06
15.55
15.90
-0.81%
4,036,544
03/05/2026
15.90
16.10
15.73
16.03
+1.20%
6,565,680
03/04/2026
16.17
16.26
15.82
15.84
-1.86%
7,012,407
03/03/2026
16.22
16.35
15.72
16.14
-1.59%
4,601,968
03/02/2026
16.59
16.64
16.21
16.40
-3.24%
3,976,036
02/27/2026
16.74
17.04
16.68
16.95
-0.76%
5,694,946
02/26/2026
16.94
17.31
16.93
17.08
+1.36%
5,767,040
02/25/2026
17.41
17.52
16.68
16.85
-3.71%
7,474,178
02/24/2026
17.28
17.56
17.27
17.50
+1.57%
5,195,389
02/23/2026
17.26
17.54
17.00
17.23
-1.03%
7,476,653
02/20/2026
17.20
18.24
17.17
17.41
-0.06%
7,986,147
02/19/2026
17.23
17.54
17.10
17.42
+0.81%
6,611,544
02/18/2026
16.81
17.53
16.70
17.28
+2.61%
7,299,054
02/17/2026
16.50
17.31
16.49
16.84
+2.25%
9,472,672
02/13/2026
16.14
16.73
16.10
16.47
+3.91%
9,761,045
02/12/2026
16.00
16.22
14.75
15.85
+0.32%
18,508,796
02/11/2026
15.08
16.46
15.05
15.80
-24.98%
40,089,442
02/10/2026
21.54
22.48
21.00
21.06
-2.23%
16,259,693
02/10/2026
$0.39 Earnings
02/09/2026
21.43
21.74
21.33
21.54
+0.23%
3,078,532
02/06/2026
21.12
21.54
21.07
21.49
+1.80%
2,762,235
02/05/2026
21.19
21.44
20.89
21.11
-0.85%
2,497,199
02/04/2026
21.20
21.40
20.92
21.29
+0.47%
4,627,104
02/03/2026
21.31
21.69
21.02
21.19
-0.24%
2,770,746
02/02/2026
20.77
21.29
20.59
21.24
+1.68%
2,969,752
01/30/2026
20.75
20.92
20.46
20.89
+0.58%
2,932,189