Get the Stockscreener App
14.71
0.31%
0.0459
Overview
News
Price History
Option Chain
Financials
Why MAT Down?
Discussions
Forecast
Stock Split
Dividend History
Mattel Inc Stock (MAT) Price History
The historical daily chart and data for Mattel Inc stock (MAT), adjusted for splits and dividends, show that the latest closing stock price as of June 12, 2026, is $14.71.
- Mattel Inc all-time high stock price is $43.29, occurred on January 30, 2014.
- The lowest Mattel Inc stock price recorded was $6.53 on March 23, 2020. Since then, Mattel Inc's stock price has risen over 125.21% to $14.71 now.
- The 52-week high stock price for MAT is $22.48, representing a 52.86% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for MAT is $13.95, indicating a -5.14% decrease from the current share price, occurred on June 05, 2026.
- The closing price of Mattel Inc (MAT) stock in the beginning of 2025 was $21.75. The stock closed the year at $17.84, a loss of over -17.98% for the year.
The table below shows more information about MAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 12, 2026 | $14.90 | $14.64 | $0.26 | 1,817,262.0 | +0.31% |
| Jun 11, 2026 | $14.75 | $14.37 | $0.38 | 3,604,416.0 | -0.20% |
| Jun 10, 2026 | $14.77 | $14.21 | $0.555 | 5,703,972.0 | +1.38% |
| Jun 09, 2026 | $14.77 | $14.21 | $0.56 | 3,818,898.0 | +1.97% |
| Jun 08, 2026 | $14.40 | $13.99 | $0.41 | 4,050,447.0 | +0.92% |
| Jun 05, 2026 | $14.27 | $13.95 | $0.3225 | 3,841,175.0 | -0.85% |
| Jun 04, 2026 | $14.53 | $14.03 | $0.495 | 3,396,087.0 | -0.98% |
| Jun 03, 2026 | $14.45 | $14.26 | $0.19 | 2,940,749.0 | -0.21% |
| Jun 02, 2026 | $14.83 | $14.19 | $0.645 | 4,413,707.0 | -3.30% |
| Jun 01, 2026 | $14.93 | $14.56 | $0.37 | 4,160,797.0 | -0.54% |
| May 29, 2026 | $15.10 | $14.81 | $0.29 | 4,204,809.0 | +0.34% |
| May 28, 2026 | $15.11 | $14.78 | $0.335 | 3,319,948.0 | -0.07% |
| May 27, 2026 | $15.38 | $14.88 | $0.505 | 3,624,705.0 | -1.13% |
| May 26, 2026 | $15.35 | $15.01 | $0.335 | 3,671,336.0 | -0.13% |
| May 22, 2026 | $15.21 | $14.96 | $0.245 | 3,965,950.0 | +0.80% |
| May 21, 2026 | $15.11 | $14.31 | $0.80 | 4,367,408.0 | +0.54% |
| May 20, 2026 | $14.99 | $14.26 | $0.73 | 6,408,906.0 | -0.73% |
| May 19, 2026 | $15.15 | $14.75 | $0.40 | 3,458,797.0 | +0.40% |
| May 18, 2026 | $15.43 | $14.91 | $0.515 | 3,922,732.0 | -1.39% |
| May 15, 2026 | $15.31 | $14.93 | $0.385 | 4,829,164.0 | +0.26% |
| May 14, 2026 | $15.20 | $14.87 | $0.33 | 3,799,636.0 | +1.96% |
| May 13, 2026 | $15.09 | $14.72 | $0.37 | 5,091,945.0 | -2.37% |
Mattel Inc Stock (MAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mattel Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mattel Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mattel Inc Stock (MAT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $14.93 | $13.95 | $0.98 | 37,747,510.0 | -1.57% |
| May, 2026 | $15.56 | $14.26 | $1.30 | 89,116,315.0 | -0.93% |
| Apr, 2026 | $15.48 | $14.18 | $1.30 | 97,428,181.0 | +3.79% |
| Mar, 2026 | $16.64 | $14.10 | $2.54 | 97,879,847.0 | -14.28% |
| Feb, 2026 | $22.48 | $14.74 | $7.74 | 162,673,459.0 | -18.86% |
| Jan, 2026 | $22.25 | $19.63 | $2.62 | 56,973,304.0 | +5.29% |
Mattel Inc Stock (MAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.39 | $19.69 | $1.70 | 83,524,801.0 | -5.35% |
| Nov, 2025 | $21.45 | $18.12 | $3.33 | 65,939,677.0 | +14.91% |
| Oct, 2025 | $19.44 | $16.75 | $2.69 | 109,401,491.0 | +9.21% |
| Sep, 2025 | $19.07 | $16.56 | $2.52 | 60,615,734.0 | -8.03% |
| Aug, 2025 | $18.79 | $16.73 | $2.06 | 73,884,745.0 | +7.58% |
| Jul, 2025 | $20.60 | $16.81 | $3.79 | 101,872,310.0 | -13.74% |
| Jun, 2025 | $19.84 | $18.25 | $1.59 | 55,213,229.0 | +4.12% |
| May, 2025 | $20.28 | $15.74 | $4.54 | 100,160,823.0 | +19.19% |
| Apr, 2025 | $19.91 | $13.95 | $5.96 | 112,098,118.0 | -18.22% |
| Mar, 2025 | $21.50 | $19.01 | $2.49 | 76,362,350.0 | -8.78% |
| Feb, 2025 | $22.07 | $17.72 | $4.35 | 95,292,162.0 | +14.27% |
| Jan, 2025 | $19.19 | $17.60 | $1.59 | 47,791,696.0 | +5.13% |
Mattel Inc Stock (MAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.21 | $17.57 | $2.64 | 54,149,460.0 | -7.05% |
| Nov, 2024 | $20.48 | $17.96 | $2.52 | 79,542,391.0 | -6.67% |
| Oct, 2024 | $20.59 | $17.70 | $2.89 | 57,615,022.0 | +6.98% |
| Sep, 2024 | $19.80 | $18.01 | $1.79 | 49,273,381.0 | +0.37% |
| Aug, 2024 | $19.72 | $17.90 | $1.82 | 46,934,022.0 | -1.61% |
| Jul, 2024 | $19.74 | $15.87 | $3.87 | 111,458,954.0 | +18.63% |
| Jun, 2024 | $17.96 | $16.07 | $1.89 | 68,611,763.0 | -8.60% |
| May, 2024 | $19.14 | $17.36 | $1.79 | 61,695,604.0 | -2.89% |
| Apr, 2024 | $20.07 | $17.94 | $2.13 | 63,202,673.0 | -7.52% |
| Mar, 2024 | $20.48 | $19.07 | $1.41 | 55,027,244.0 | +0.56% |
| Feb, 2024 | $19.92 | $17.88 | $2.04 | 77,997,942.0 | +10.12% |
| Jan, 2024 | $19.11 | $16.98 | $2.13 | 53,506,065.0 | -5.24% |
0.90%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):