Get the Stockscreener App
16.76
0.42%
0.07
Overview
News
Price History
Option Chain
Financials
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 October 12, 2026, is $16.76.
- 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 156.66% to $16.76 now.
- The 52-week high stock price for MAT is $22.48, representing a 34.13% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for MAT is $12.40, indicating a -26.01% decrease from the current share price, occurred on October 01, 2026.
- The closing price of Mattel Inc (MAT) stock in the beginning of 2025 was $17.73. The stock closed the year at $19.84, a gain of over 11.90% 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 |
|---|---|---|---|---|---|
| Oct 12, 2026 | $17.04 | $16.72 | $0.3177 | 6,551,260.0 | +0.42% |
| Oct 09, 2026 | $17.16 | $16.58 | $0.575 | 8,323,237.0 | +0.66% |
| Oct 08, 2026 | $16.88 | $16.30 | $0.575 | 11,810,113.0 | +1.28% |
| Oct 07, 2026 | $16.68 | $16.09 | $0.585 | 11,621,990.0 | +2.76% |
| Oct 06, 2026 | $16.14 | $15.58 | $0.56 | 9,861,319.0 | -0.75% |
| Oct 05, 2026 | $16.15 | $14.83 | $1.32 | 14,729,575.0 | +5.11% |
| Oct 02, 2026 | $15.37 | $14.61 | $0.7582 | 19,030,988.0 | +1.53% |
| Oct 01, 2026 | $17.23 | $12.40 | $4.83 | 35,717,313.0 | +18.80% |
| Sep 30, 2026 | $13.16 | $12.44 | $0.725 | 11,674,217.0 | -4.24% |
| Sep 29, 2026 | $13.38 | $13.14 | $0.245 | 4,108,290.0 | -0.90% |
| Sep 28, 2026 | $13.94 | $13.11 | $0.83 | 7,382,658.0 | +0.38% |
| Sep 25, 2026 | $13.32 | $13.04 | $0.29 | 4,319,399.0 | +1.14% |
| Sep 24, 2026 | $13.16 | $12.90 | $0.26 | 2,931,494.0 | +0.46% |
| Sep 23, 2026 | $13.26 | $13.03 | $0.23 | 3,337,936.0 | -0.98% |
| Sep 22, 2026 | $13.29 | $13.03 | $0.265 | 5,168,240.0 | +0.99% |
| Sep 21, 2026 | $13.29 | $12.91 | $0.375 | 3,528,402.0 | -1.36% |
| Sep 18, 2026 | $13.42 | $13.07 | $0.35 | 8,811,976.0 | -0.38% |
| Sep 17, 2026 | $13.46 | $13.14 | $0.315 | 3,925,085.0 | +1.10% |
| Sep 16, 2026 | $13.48 | $13.16 | $0.32 | 5,889,205.0 | -1.90% |
| Sep 15, 2026 | $13.96 | $13.38 | $0.585 | 6,020,583.0 | -4.35% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $17.23 | $12.40 | $4.83 | 117,645,795.0 | +32.39% |
| Sep, 2026 | $14.96 | $12.44 | $2.53 | 96,946,485.0 | -15.32% |
| Aug, 2026 | $15.65 | $14.19 | $1.46 | 76,593,041.0 | -0.93% |
| Jul, 2026 | $15.53 | $12.73 | $2.80 | 108,764,037.0 | +8.72% |
| Jun, 2026 | $14.93 | $13.54 | $1.38 | 92,204,742.0 | -7.10% |
| 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% |
1.64%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):