MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
MAT — Mattel, Inc.
NasdaqMattel, Inc.
$15.04
+2.38(+18.80%)
- O
- 12.60
- H
- 17.23
- L
- 12.40
- V
- 35.58M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$15.04
Period Return+3.37%
Period High$22.48
Period Low$12.40
Avg Daily Volume4.42M
Total Trading Days365
MAT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $12.60 | $17.23 | $12.40 | $15.04 | +$2.38 | +18.80% | 35,584,791 | $15.29 | $12.40 $17.23 |
| Sep 30, 2026 | $12.66 | $13.16 | $12.44 | $12.66 | $-0.56 | -4.24% | 11,674,217 | $12.71 | $12.44 $13.16 |
| Sep 29, 2026 | $13.33 | $13.39 | $13.14 | $13.22 | $-0.12 | -0.90% | 4,108,513 | $13.24 | $13.14 $13.39 |
| Sep 28, 2026 | $13.29 | $13.94 | $13.11 | $13.34 | +$0.05 | +0.38% | 7,382,658 | $13.50 | $13.11 $13.94 |
| Sep 25, 2026 | $13.11 | $13.33 | $13.04 | $13.29 | +$0.15 | +1.14% | 4,319,399 | $13.23 | $13.04 $13.33 |
| Sep 24, 2026 | $13.09 | $13.16 | $12.90 | $13.14 | +$0.06 | +0.46% | 2,932,515 | $13.07 | $12.90 $13.16 |
| Sep 23, 2026 | $13.18 | $13.26 | $13.03 | $13.08 | $-0.13 | -0.98% | 3,337,936 | $13.13 | $13.03 $13.26 |
| Sep 22, 2026 | $13.28 | $13.29 | $13.03 | $13.21 | +$0.13 | +0.99% | 5,168,240 | $13.18 | $13.03 $13.29 |
| Sep 21, 2026 | $13.23 | $13.29 | $12.92 | $13.08 | $-0.18 | -1.36% | 3,530,991 | $13.06 | $12.92 $13.29 |
| Sep 18, 2026 | $13.22 | $13.42 | $13.07 | $13.26 | $-0.05 | -0.38% | 8,818,227 | $13.26 | $13.07 $13.42 |
| Sep 17, 2026 | $13.36 | $13.46 | $13.15 | $13.31 | +$0.15 | +1.10% | 3,925,915 | $13.29 | $13.15 $13.46 |
| Sep 16, 2026 | $13.40 | $13.48 | $13.16 | $13.17 | $-0.26 | -1.90% | 5,891,543 | $13.27 | $13.16 $13.48 |
| Sep 15, 2026 | $13.95 | $13.97 | $13.38 | $13.42 | $-0.61 | -4.35% | 6,019,476 | $13.50 | $13.38 $13.97 |
| Sep 14, 2026 | $14.11 | $14.24 | $14.00 | $14.03 | +$0.02 | +0.14% | 3,071,797 | $14.10 | $14.00 $14.24 |
| Sep 11, 2026 | $13.86 | $14.11 | $13.84 | $14.01 | +$0.20 | +1.45% | 2,786,273 | $13.98 | $13.84 $14.11 |
| Sep 10, 2026 | $13.72 | $13.81 | $13.52 | $13.81 | +$0.05 | +0.36% | 3,158,158 | $13.71 | $13.52 $13.81 |
| Sep 9, 2026 | $14.10 | $14.14 | $13.68 | $13.76 | $-0.38 | -2.69% | 3,638,494 | $13.84 | $13.68 $14.14 |
| Sep 8, 2026 | $14.47 | $14.60 | $14.07 | $14.14 | $-0.39 | -2.68% | 4,237,136 | $14.16 | $14.07 $14.60 |
| Sep 4, 2026 | $14.24 | $14.69 | $14.13 | $14.53 | +$0.23 | +1.61% | 3,623,265 | $14.54 | $14.13 $14.69 |
| Sep 3, 2026 | $14.66 | $14.77 | $14.22 | $14.30 | $-0.34 | -2.32% | 4,035,509 | $14.36 | $14.22 $14.77 |
| Sep 2, 2026 | $14.60 | $14.78 | $14.58 | $14.64 | +$0.05 | +0.34% | 2,476,363 | $14.65 | $14.58 $14.78 |
| Sep 1, 2026 | $14.94 | $14.96 | $14.54 | $14.59 | $-0.36 | -2.41% | 2,904,870 | $14.68 | $14.54 $14.96 |
| Aug 31, 2026 | $15.08 | $15.12 | $14.85 | $14.95 | $-0.19 | -1.25% | 3,922,704 | $14.97 | $14.85 $15.12 |
| Aug 28, 2026 | $15.02 | $15.24 | $14.90 | $15.14 | +$0.22 | +1.47% | 1,917,252 | $15.15 | $14.90 $15.24 |
| Aug 27, 2026 | $15.15 | $15.22 | $14.88 | $14.92 | $-0.31 | -2.04% | 1,997,330 | $14.94 | $14.88 $15.22 |
| Aug 26, 2026 | $15.35 | $15.58 | $15.14 | $15.23 | $-0.03 | -0.20% | 2,555,459 | $15.29 | $15.14 $15.58 |
| Aug 25, 2026 | $14.70 | $15.36 | $14.61 | $15.26 | +$0.44 | +2.97% | 4,573,533 | $15.16 | $14.61 $15.36 |
| Aug 24, 2026 | $14.51 | $14.90 | $14.45 | $14.82 | +$0.31 | +2.14% | 3,645,986 | $14.71 | $14.45 $14.90 |
| Aug 21, 2026 | $14.79 | $14.85 | $14.46 | $14.51 | $-0.21 | -1.43% | 4,270,686 | $14.57 | $14.46 $14.85 |
| Aug 20, 2026 | $14.40 | $14.77 | $14.32 | $14.72 | +$0.19 | +1.31% | 2,637,931 | $14.64 | $14.32 $14.77 |