Mattel (MAT)

Historical Prices For Mattel (MAT)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	15.85	15.85	15.47	15.68	3,684,121	15.68
4/24/2025	15.40	15.90	15.40	15.77	5,116,016	15.77
4/23/2025	15.12	15.86	15.01	15.25	6,094,843	15.25
4/22/2025	14.78	15.02	14.53	14.58	3,984,242	14.58
4/21/2025	14.65	14.72	14.26	14.55	3,576,902	14.55
4/17/2025	14.62	14.96	14.52	14.83	4,774,118	14.83
4/16/2025	14.95	15.03	14.49	14.64	5,248,448	14.64
4/15/2025	15.16	15.43	14.75	14.92	4,280,977	14.92
4/14/2025	15.36	15.54	14.80	15.24	5,638,369	15.24
4/11/2025	14.56	15.04	13.95	15.04	6,032,140	15.04
4/10/2025	15.31	15.34	14.26	14.77	6,137,847	14.77
4/09/2025	14.39	16.23	14.06	15.86	9,351,766	15.86
4/08/2025	16.39	16.39	14.57	14.69	5,597,417	14.69
4/07/2025	15.97	16.78	15.52	15.78	7,016,915	15.78
4/04/2025	16.00	16.78	15.44	16.36	10,118,461	16.36
4/03/2025	18.57	18.61	16.57	16.58	9,849,010	16.58
4/02/2025	19.30	19.91	19.23	19.87	2,986,698	19.87
4/01/2025	19.42	19.66	19.29	19.43	2,767,099	19.43
3/31/2025	19.13	19.54	19.01	19.43	3,323,073	19.43
3/28/2025	19.56	19.64	19.21	19.30	2,365,306	19.30
3/27/2025	19.73	19.89	19.64	19.67	1,708,296	19.67
3/26/2025	19.77	19.94	19.66	19.76	1,909,905	19.76
3/25/2025	20.22	20.22	19.58	19.68	2,203,263	19.68
3/24/2025	19.95	20.23	19.91	20.17	3,167,442	20.17
3/21/2025	19.83	20.18	19.64	19.80	22,651,242	19.80
3/20/2025	20.00	20.26	19.95	20.03	2,302,091	20.03
3/19/2025	19.93	20.25	19.78	20.13	2,673,045	20.13
3/18/2025	20.13	20.34	19.89	19.96	2,735,203	19.96
3/17/2025	19.62	20.26	19.62	20.17	3,466,220	20.17
3/14/2025	19.85	19.96	19.65	19.75	3,672,600	19.75
3/13/2025	20.52	20.61	19.63	19.66	2,939,201	19.66
3/12/2025	20.66	20.74	20.23	20.49	3,124,288	20.49
3/11/2025	20.73	20.85	20.32	20.66	3,089,159	20.66
3/10/2025	20.87	21.34	20.80	20.87	3,922,166	20.87
3/07/2025	20.60	21.07	20.48	21.00	2,993,652	21.00
3/06/2025	20.38	20.77	20.28	20.67	2,492,080	20.67
3/05/2025	20.45	20.64	20.11	20.57	3,230,999	20.57
3/04/2025	20.90	20.91	20.28	20.45	3,993,992	20.45
3/03/2025	21.42	21.50	20.86	21.02	3,066,636	21.02
2/28/2025	21.25	21.46	21.11	21.30	4,982,122	21.30
2/27/2025	21.17	21.45	21.02	21.21	4,757,476	21.21
2/26/2025	21.56	21.61	21.13	21.25	3,633,004	21.25
2/25/2025	21.19	21.85	21.12	21.56	5,388,110	21.56
2/24/2025	21.30	21.35	21.00	21.19	4,114,711	21.19
2/21/2025	21.80	21.92	20.99	21.15	4,653,258	21.15
2/20/2025	21.88	22.01	21.78	21.80	3,347,685	21.80
2/19/2025	21.67	21.80	21.56	21.78	3,366,941	21.78
2/18/2025	21.96	22.04	21.55	21.79	4,228,402	21.79
2/14/2025	21.93	22.07	21.88	21.94	3,730,904	21.94
2/13/2025	21.79	22.03	21.68	21.92	4,306,364	21.92
2/12/2025	21.72	22.04	21.62	21.72	3,665,921	21.72
2/11/2025	21.27	21.90	21.22	21.85	3,801,025	21.85
2/10/2025	21.60	21.61	20.91	21.30	4,591,565	21.30
2/07/2025	21.47	21.63	21.20	21.48	4,131,407	21.48
2/06/2025	20.97	21.88	20.84	21.43	7,895,735	21.43
2/05/2025	21.27	21.35	20.18	20.84	18,414,964	20.84
2/04/2025	17.97	18.25	17.81	18.07	4,894,759	18.07
2/03/2025	18.02	18.16	17.72	17.78	3,781,005	17.78
1/31/2025	18.93	19.05	18.61	18.64	2,307,462	18.64
1/30/2025	18.85	19.19	18.81	19.06	2,022,548	19.06
1/29/2025	19.02	19.02	18.60	18.78	2,510,664	18.78
1/28/2025	18.57	18.72	18.36	18.66	2,099,006	18.66
1/27/2025	18.20	18.65	18.20	18.58	3,331,702	18.58