Mattel (MAT)

Historical Prices For Mattel (MAT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	18.13	19.29	18.11	19.18	6,494,724	19.18
10/22/2025	17.55	18.86	17.00	18.30	9,497,835	18.30
10/21/2025	18.36	19.00	18.27	18.82	6,368,042	18.82
10/20/2025	18.43	18.54	18.27	18.37	3,003,503	18.37
10/17/2025	18.14	18.49	18.06	18.41	3,490,403	18.41
10/16/2025	17.87	18.21	17.79	18.10	3,671,396	18.10
10/15/2025	18.00	18.25	17.74	17.86	2,940,354	17.86
10/14/2025	17.00	18.01	16.95	17.80	3,564,544	17.80
10/13/2025	17.30	17.47	17.25	17.30	3,609,715	17.30
10/10/2025	18.16	18.16	17.04	17.10	5,605,414	17.10
10/09/2025	18.49	18.50	18.01	18.10	3,525,293	18.10
10/08/2025	18.02	18.43	17.88	18.41	2,968,803	18.41
10/07/2025	18.08	18.22	17.89	18.00	3,980,526	18.00
10/06/2025	18.04	19.13	17.86	18.07	9,779,299	18.07
10/03/2025	17.32	18.25	17.30	18.06	6,406,462	18.06
10/02/2025	17.36	17.41	16.95	17.22	3,293,702	17.22
10/01/2025	16.85	17.32	16.75	17.28	3,551,473	17.28
9/30/2025	16.94	16.96	16.56	16.83	2,673,297	16.83
9/29/2025	17.00	17.00	16.62	16.96	2,671,670	16.96
9/26/2025	16.71	16.93	16.63	16.90	2,643,403	16.90
9/25/2025	17.06	17.10	16.63	16.66	3,083,867	16.66
9/24/2025	17.06	17.15	16.90	17.12	2,437,089	17.12
9/23/2025	17.15	17.24	17.04	17.05	2,107,532	17.05
9/22/2025	17.09	17.38	16.98	17.08	3,270,510	17.08
9/19/2025	17.30	17.30	16.93	17.08	4,899,531	17.08
9/18/2025	17.30	17.40	17.11	17.33	2,967,788	17.33
9/17/2025	17.44	17.55	17.07	17.24	3,996,638	17.24
9/16/2025	17.48	17.52	17.20	17.38	3,112,233	17.38
9/15/2025	17.92	17.93	17.38	17.42	3,414,531	17.42
9/12/2025	17.87	17.91	17.72	17.74	3,184,028	17.74
9/11/2025	17.93	18.10	17.86	18.00	3,267,826	18.00
9/10/2025	18.20	18.22	17.67	17.93	2,973,917	17.93
9/09/2025	18.41	18.51	18.21	18.33	2,137,681	18.33
9/08/2025	18.71	18.71	18.22	18.50	2,435,557	18.50
9/05/2025	18.70	19.07	18.64	18.82	2,515,177	18.82
9/04/2025	18.30	18.67	18.12	18.65	2,424,109	18.65
9/03/2025	18.05	18.33	18.00	18.23	2,104,604	18.23
9/02/2025	18.09	18.18	17.89	18.12	3,310,645	18.12
8/29/2025	18.40	18.46	18.11	18.30	2,924,492	18.30
8/28/2025	18.69	18.69	18.17	18.46	2,509,537	18.46
8/27/2025	18.55	18.79	18.52	18.53	3,017,672	18.53
8/26/2025	18.35	18.69	18.31	18.53	2,806,980	18.53
8/25/2025	18.29	18.34	18.14	18.28	2,396,589	18.28
8/22/2025	17.89	18.44	17.80	18.36	2,408,632	18.36
8/21/2025	17.51	17.80	17.50	17.77	2,540,655	17.77
8/20/2025	17.58	17.82	17.41	17.70	3,649,973	17.70
8/19/2025	17.98	18.16	17.64	17.66	3,095,183	17.66
8/18/2025	18.20	18.21	17.91	17.95	3,063,217	17.95
8/15/2025	18.35	18.36	18.08	18.18	2,710,113	18.18
8/14/2025	18.04	18.33	18.00	18.28	2,770,144	18.28
8/13/2025	18.02	18.30	17.89	18.27	3,924,152	18.27
8/12/2025	17.50	17.96	17.41	17.94	4,595,665	17.94
8/11/2025	17.14	17.45	17.13	17.33	3,147,577	17.33
8/08/2025	17.33	17.39	17.10	17.13	3,900,164	17.13
8/07/2025	17.41	17.43	17.09	17.29	5,301,800	17.29
8/06/2025	17.14	17.40	17.05	17.30	4,545,139	17.30
8/05/2025	17.06	17.15	16.94	16.99	5,058,483	16.99
8/04/2025	16.99	17.15	16.88	17.01	4,272,344	17.01
8/01/2025	16.91	17.10	16.73	16.86	5,349,732	16.86
7/31/2025	17.12	17.16	16.81	17.01	5,274,717	17.01
7/30/2025	17.42	17.49	17.09	17.15	5,376,979	17.15
7/29/2025	17.66	17.75	17.25	17.41	4,720,857	17.41
7/28/2025	17.54	17.82	17.27	17.66	7,148,404	17.66
7/25/2025	17.05	17.50	16.83	17.43	10,169,838	17.43
7/24/2025	18.88	18.97	16.87	16.89	17,454,513	16.89