Mattel (MAT)

Historical Prices For Mattel (MAT)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	19.53	19.55	19.18	19.38	3,000,551	19.38
7/17/2025	19.60	19.71	19.42	19.49	3,443,793	19.49
7/16/2025	19.53	19.66	19.27	19.60	3,284,280	19.60
7/15/2025	19.94	20.02	19.46	19.48	2,855,328	19.48
7/14/2025	19.95	20.00	19.73	19.94	2,437,091	19.94
7/11/2025	20.13	20.17	19.78	19.97	3,725,778	19.97
7/10/2025	20.13	20.43	20.11	20.22	2,601,563	20.22
7/09/2025	20.34	20.39	19.91	20.14	2,365,198	20.14
7/08/2025	20.00	20.23	19.95	20.09	4,232,345	20.09
7/07/2025	20.27	20.46	19.99	20.00	1,871,466	20.00
7/03/2025	20.47	20.57	20.31	20.42	2,074,930	20.42
7/02/2025	20.30	20.60	19.95	20.55	3,271,885	20.55
7/01/2025	19.73	20.36	19.63	20.22	3,217,770	20.22
6/30/2025	19.77	19.82	19.46	19.72	2,165,897	19.72
6/27/2025	19.64	19.84	19.47	19.80	4,113,136	19.80
6/26/2025	19.17	19.50	19.15	19.47	2,335,110	19.47
6/25/2025	19.48	19.49	19.09	19.16	5,135,553	19.16
6/24/2025	19.21	19.53	18.90	19.46	2,801,774	19.46
6/23/2025	18.93	19.19	18.66	19.12	2,367,760	19.12
6/20/2025	19.07	19.15	18.72	19.06	6,495,304	19.06
6/18/2025	18.85	19.20	18.85	18.97	2,394,196	18.97
6/17/2025	19.23	19.23	18.69	18.85	2,938,582	18.85
6/16/2025	19.14	19.36	18.82	19.33	2,488,088	19.33
6/13/2025	19.09	19.27	18.68	18.80	1,885,675	18.80
6/12/2025	19.19	19.60	19.09	19.30	2,105,619	19.30
6/11/2025	19.38	19.50	19.15	19.25	1,590,978	19.25
6/10/2025	19.06	19.39	19.06	19.29	1,921,108	19.29
6/09/2025	18.93	19.27	18.90	19.06	2,147,789	19.06
6/06/2025	18.63	18.89	18.53	18.86	1,821,232	18.86
6/05/2025	18.62	18.84	18.50	18.53	2,191,415	18.53
6/04/2025	18.73	18.98	18.52	18.66	2,493,780	18.66
6/03/2025	18.54	18.87	18.25	18.74	2,681,289	18.74
6/02/2025	18.89	18.91	18.39	18.57	3,310,206	18.57
5/30/2025	19.32	19.32	18.79	18.94	3,835,123	18.94
5/29/2025	19.04	19.39	18.98	19.39	2,694,076	19.39
5/28/2025	19.49	19.50	18.98	19.03	3,373,753	19.03
5/27/2025	19.16	19.50	18.91	19.49	3,228,840	19.49
5/23/2025	18.90	19.20	18.88	19.01	2,876,274	19.01
5/22/2025	19.29	19.48	19.23	19.44	2,731,768	19.44
5/21/2025	19.52	19.69	19.32	19.32	2,511,449	19.32
5/20/2025	20.03	20.15	19.72	19.83	2,492,977	19.83
5/19/2025	19.80	20.28	19.78	20.00	3,930,756	20.00
5/16/2025	20.05	20.27	20.00	20.10	4,265,510	20.10
5/15/2025	19.88	20.20	19.79	20.12	5,071,150	20.12
5/14/2025	19.58	19.80	19.46	19.78	5,365,729	19.78
5/13/2025	19.10	19.80	18.91	19.67	8,023,598	19.67
5/12/2025	18.48	19.15	18.44	19.00	6,825,476	19.00
5/09/2025	17.38	17.50	17.17	17.24	3,028,029	17.24
5/08/2025	17.59	17.73	16.51	17.27	7,660,926	17.27
5/07/2025	16.84	17.52	16.66	17.43	8,259,624	17.43
5/06/2025	15.98	16.94	15.75	16.65	7,798,739	16.65
5/05/2025	16.13	16.43	16.11	16.20	5,680,336	16.20
5/02/2025	16.15	16.42	15.97	16.38	5,878,082	16.38
5/01/2025	15.88	16.11	15.74	15.87	4,810,754	15.87
4/30/2025	15.61	15.92	15.34	15.89	3,940,961	15.89
4/29/2025	15.63	15.94	15.58	15.75	3,056,262	15.75
4/28/2025	15.75	16.00	15.59	15.72	3,760,136	15.72
4/25/2025	15.85	15.85	15.47	15.68	3,685,130	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