Mattel Stock Price History
NASDAQ: MATConsumer DiscretionaryRecreational Games/Products/ToysUSD
16.69+0.11 (+0.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MAT price history at a glance
The price history for Mattel (MAT) on this page begins on June 14, 1976, when the stock closed at $2.18; it most recently closed at $16.69 on October 5, 2026. The highest price in this record is $48.48, reached on May 13, 2013; the latest close is 65.6% below that peak. Across the 49 complete calendar years in the table, MAT finished higher in 32 and lower in 17. Its best year was 1989 (+107.9%) and its worst was 1983 (-69.9%).
Over roughly 50 years the share price changed +664.0%, a 4.1% compound annual price return (excluding dividends). In the last 12 months alone, MAT has lost 7.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1976
- $48.48
- Date of high
- May 13, 2013
- Low since 1976
- $0.9557
- Date of low
- Oct 25, 1976
- 52-week high
- $22.48
- 52-week low
- $12.40
- Last close
- $16.69
MAT returns
1 week
+9.30%
1 month
+21.29%
3 months
+25.21%
6 months
+14.00%
Year to date
-15.88%
1 year
-7.79%
3 years
-18.00%
5 years
-15.67%
MAT price return, excluding dividends.
MAT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.69 | -16.72% |
| 2025 | 20.04 | +11.71% |
| 2024 | 17.94 | -4.98% |
| 2023 | 18.88 | +5.83% |
| 2022 | 17.84 | -17.25% |
| 2021 | 21.56 | +23.55% |
| 2020 | 17.45 | +29.45% |
| 2019 | 13.48 | +29.49% |
| 2018 | 10.41 | -32.31% |
| 2017 | 15.38 | -44.17% |
| 2016 | 27.55 | +1.40% |
| 2015 | 27.17 | -10.83% |
| 2014 | 30.47 | -34.99% |
| 2013 | 46.87 | +28.59% |
| 2012 | 36.45 | +31.30% |
| 2011 | 27.76 | +9.16% |
| 2010 | 25.43 | +27.28% |
| 2009 | 19.98 | +20.00% |
| 2008 | 16.65 | -5.99% |
| 2007 | 17.71 | -21.84% |
| 2006 | 22.66 | +43.24% |
| 2005 | 15.82 | -18.83% |
| 2004 | 19.49 | +0.98% |
| 2003 | 19.30 | -1.38% |
| 2002 | 19.57 | +10.75% |
| 2001 | 17.67 | +22.37% |
| 2000 | 14.44 | +10.02% |
| 1999 | 13.13 | -44.15% |
| 1998 | 23.50 | -37.75% |
| 1997 | 37.75 | +34.22% |
| 1996 | 28.13 | +14.33% |
| 1995 | 24.60 | +52.99% |
| 1994 | 16.08 | +13.69% |
| 1993 | 14.14 | +8.87% |
| 1992 | 12.99 | +20.83% |
| 1991 | 10.75 | +101.92% |
| 1990 | 5.32 | -1.27% |
| 1989 | 5.39 | +107.90% |
| 1988 | 2.59 | +38.18% |
| 1987 | 1.88 | -16.67% |
| 1986 | 2.25 | -30.53% |
| 1985 | 3.24 | +18.75% |
| 1984 | 2.73 | +100.01% |
| 1983 | 1.37 | -69.93% |
| 1982 | 4.54 | +51.14% |
| 1981 | 3.00 | +6.02% |
| 1980 | 2.83 | +33.87% |
| 1979 | 2.12 | +3.33% |
| 1978 | 2.05 | -11.77% |
| 1977 | 2.32 | +47.83% |
| 1976* | 1.57 | -28.13% |
* Partial year: the record begins after the start of 1976; return measured from the first available close.
2026 return is year to date.
MAT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.61 | 17.16 | 16.58 | 16.69 | +0.66% | |
| 16.38 | 16.88 | 16.30 | 16.58 | +1.28% | |
| 16.36 | 16.68 | 16.10 | 16.37 | +2.76% | |
| 15.95 | 16.14 | 15.58 | 15.93 | -0.75% | |
| 15.20 | 16.15 | 14.83 | 16.05 | +5.11% | |
| 15.14 | 15.37 | 14.61 | 15.27 | +1.53% | |
| 12.60 | 17.23 | 12.40 | 15.04 | +18.80% | |
| 12.66 | 13.16 | 12.44 | 12.66 | -4.24% | |
| 13.33 | 13.39 | 13.14 | 13.22 | -0.90% | |
| 13.29 | 13.94 | 13.11 | 13.34 | +0.38% | |
| 13.11 | 13.33 | 13.04 | 13.29 | +1.14% | |
| 13.09 | 13.16 | 12.90 | 13.14 | +0.46% | |
| 13.18 | 13.26 | 13.03 | 13.08 | -0.98% | |
| 13.28 | 13.29 | 13.03 | 13.21 | +0.99% | |
| 13.23 | 13.29 | 12.92 | 13.08 | -1.36% | |
| 13.22 | 13.42 | 13.07 | 13.26 | -0.38% | |
| 13.36 | 13.46 | 13.15 | 13.31 | +1.06% | |
| 13.40 | 13.48 | 13.16 | 13.17 | -1.86% | |
| 13.95 | 13.97 | 13.38 | 13.42 | -4.35% | |
| 14.11 | 14.24 | 14.00 | 14.03 | +0.14% | |
| 13.86 | 14.11 | 13.84 | 14.01 | +1.45% | |
| 13.72 | 13.81 | 13.52 | 13.81 | +0.36% | |
| 14.10 | 14.14 | 13.68 | 13.76 | -2.69% | |
| 14.47 | 14.60 | 14.07 | 14.14 | -2.68% | |
| 14.24 | 14.69 | 14.13 | 14.53 | +1.61% | |
| 14.66 | 14.77 | 14.22 | 14.30 | -2.32% | |
| 14.60 | 14.78 | 14.58 | 14.64 | +0.34% | |
| 14.94 | 14.96 | 14.54 | 14.59 | -2.41% | |
| 15.08 | 15.12 | 14.85 | 14.95 | -1.25% | |
| 15.02 | 15.24 | 14.90 | 15.14 | +1.47% | |
| 15.15 | 15.22 | 14.88 | 14.92 | -2.04% | |
| 15.35 | 15.58 | 15.14 | 15.23 | -0.20% | |
| 14.70 | 15.36 | 14.61 | 15.26 | +2.97% | |
| 14.51 | 14.90 | 14.45 | 14.82 | +2.14% | |
| 14.79 | 14.85 | 14.46 | 14.51 | -1.43% | |
| 14.40 | 14.77 | 14.32 | 14.72 | +1.31% | |
| 14.75 | 14.85 | 14.50 | 14.53 | +0.21% | |
| 14.75 | 14.83 | 14.49 | 14.50 | -0.55% | |
| 14.83 | 14.88 | 14.46 | 14.58 | -2.99% | |
| 14.92 | 15.14 | 14.86 | 15.03 | +1.01% | |
| 14.68 | 14.93 | 14.47 | 14.88 | +1.57% | |
| 14.84 | 15.06 | 14.61 | 14.65 | -2.53% | |
| 14.68 | 15.21 | 14.66 | 15.03 | +1.97% | |
| 14.64 | 14.79 | 14.55 | 14.74 | -0.34% | |
| 14.44 | 14.80 | 14.39 | 14.79 | +2.07% | |
| 14.60 | 14.76 | 14.19 | 14.49 | +0.21% | |
| 15.65 | 15.65 | 14.33 | 14.46 | -2.69% | |
| 14.81 | 14.90 | 14.53 | 14.86 | -0.13% | |
| 15.32 | 15.41 | 14.88 | 14.88 | -1.39% | |
| 15.24 | 15.24 | 15.02 | 15.09 | -0.79% | |
| 15.27 | 15.28 | 14.99 | 15.21 | -1.04% | |
| 15.36 | 15.53 | 15.23 | 15.37 | -0.45% | |
| 14.89 | 15.50 | 14.87 | 15.44 | +4.32% | |
| 14.51 | 14.82 | 14.48 | 14.80 | +3.21% | |
| 14.21 | 14.37 | 14.11 | 14.34 | +0.70% | |
| 14.27 | 14.35 | 14.12 | 14.24 | -1.11% | |
| 14.24 | 14.49 | 13.99 | 14.40 | +1.41% | |
| 14.17 | 14.56 | 14.12 | 14.20 | +0.42% | |
| 14.34 | 14.47 | 14.11 | 14.14 | -1.12% | |
| 14.70 | 14.80 | 14.25 | 14.30 | -2.39% | |
| 13.89 | 14.83 | 13.89 | 14.65 | +5.70% | |
| 13.68 | 14.04 | 13.68 | 13.86 | +1.39% | |
| 13.76 | 13.86 | 13.40 | 13.67 | -1.23% | |
| 13.47 | 14.27 | 13.47 | 13.84 | +3.83% | |
| 13.25 | 13.39 | 13.17 | 13.33 | +1.14% | |
| 12.89 | 13.21 | 12.73 | 13.18 | +0.08% | |
| 13.33 | 13.41 | 12.95 | 13.17 | -1.86% | |
| 13.21 | 13.50 | 13.11 | 13.42 | +2.84% | |
| 13.35 | 13.46 | 12.92 | 13.05 | -2.17% | |
| 13.84 | 13.90 | 13.17 | 13.34 | -2.91% | |
| 13.92 | 13.99 | 13.69 | 13.74 | -1.01% | |
| 13.70 | 13.98 | 13.55 | 13.88 | +1.39% | |
| 14.02 | 14.08 | 13.66 | 13.69 | -2.07% | |
| 13.83 | 14.24 | 13.82 | 13.98 | +1.23% | |
| 13.83 | 14.17 | 13.68 | 13.81 | -0.50% | |
| 13.77 | 14.05 | 13.64 | 13.88 | +0.80% | |
| 13.93 | 13.95 | 13.62 | 13.77 | -0.86% | |
| 13.89 | 14.08 | 13.78 | 13.89 | -1.07% | |
| 13.77 | 14.33 | 13.66 | 14.04 | +2.71% | |
| 14.13 | 14.22 | 13.62 | 13.67 | -3.26% | |
| 14.37 | 14.51 | 14.07 | 14.13 | -1.53% | |
| 14.69 | 14.90 | 14.27 | 14.35 | -2.05% | |
| 14.74 | 14.90 | 14.64 | 14.65 | -0.07% | |
| 14.61 | 14.75 | 14.37 | 14.66 | -0.20% | |
| 14.42 | 14.77 | 14.21 | 14.69 | +1.38% | |
| 14.26 | 14.77 | 14.21 | 14.49 | +1.97% | |
| 14.02 | 14.40 | 13.99 | 14.21 | +0.92% | |
| 14.22 | 14.27 | 13.95 | 14.08 | -0.85% | |
| 14.51 | 14.53 | 14.03 | 14.20 | -0.98% | |
| 14.30 | 14.45 | 14.26 | 14.34 | -0.21% | |
| 14.82 | 14.83 | 14.19 | 14.37 | -3.30% | |
| 14.93 | 14.93 | 14.56 | 14.86 | -0.54% | |
| 14.84 | 15.10 | 14.81 | 14.94 | +0.34% | |
| 14.86 | 15.11 | 14.78 | 14.89 | -0.07% | |
| 15.14 | 15.39 | 14.88 | 14.90 | -1.13% | |
| 15.10 | 15.35 | 15.01 | 15.07 | -0.13% | |
| 14.96 | 15.21 | 14.96 | 15.09 | +0.80% | |
| 14.70 | 15.11 | 14.31 | 14.97 | +0.54% | |
| 14.96 | 14.99 | 14.26 | 14.89 | -0.73% | |
| 14.96 | 15.15 | 14.75 | 15.00 | +0.40% | |
| 15.22 | 15.43 | 14.92 | 14.94 | -1.39% | |
| 15.13 | 15.31 | 14.93 | 15.15 | +0.26% | |
| 14.92 | 15.20 | 14.87 | 15.11 | +1.96% | |
| 15.00 | 15.09 | 14.72 | 14.82 | -2.37% | |
| 15.15 | 15.51 | 15.04 | 15.18 | +1.27% | |
| 15.32 | 15.39 | 14.90 | 14.99 | -2.60% | |
| 15.20 | 15.56 | 15.04 | 15.39 | +2.60% | |
| 15.10 | 15.35 | 14.85 | 15.00 | -0.53% | |
| 14.97 | 15.40 | 14.97 | 15.08 | +2.45% | |
| 14.86 | 14.98 | 14.58 | 14.72 | -0.88% | |
| 14.90 | 15.08 | 14.64 | 14.85 | -0.54% | |
| 15.11 | 15.35 | 14.70 | 14.93 | -0.99% | |
| 14.66 | 15.18 | 14.50 | 15.08 | +1.28% | |
| 14.79 | 15.30 | 14.70 | 14.89 | +0.68% | |
| 14.82 | 15.00 | 14.63 | 14.79 | +0.48% | |
| 14.59 | 15.01 | 14.55 | 14.72 | +1.24% | |
| 14.75 | 14.96 | 14.52 | 14.54 | -1.49% | |
| 15.21 | 15.43 | 14.69 | 14.76 | -2.57% | |
| 14.99 | 15.23 | 14.82 | 15.15 | +1.81% | |
| 15.07 | 15.22 | 14.48 | 14.88 | -0.20% | |
| 15.06 | 15.13 | 14.87 | 14.91 | -1.84% | |
| 15.14 | 15.48 | 15.13 | 15.19 | +1.27% | |
| 14.84 | 15.11 | 14.79 | 15.00 | +1.08% | |
| 14.59 | 14.86 | 14.46 | 14.84 | +1.99% | |
| 14.56 | 14.87 | 14.54 | 14.55 | +0.14% | |
| 14.48 | 14.54 | 14.28 | 14.53 | -0.75% | |
| 14.72 | 14.88 | 14.49 | 14.64 | 0.00% | |
| 14.38 | 14.74 | 14.18 | 14.64 | +1.31% | |
| 14.88 | 15.08 | 14.38 | 14.45 | +0.21% | |
| 14.44 | 14.72 | 14.32 | 14.42 | -0.62% | |
| 14.30 | 14.56 | 14.24 | 14.51 | +1.04% | |
| 14.35 | 14.71 | 14.22 | 14.36 | -1.37% | |
| 14.53 | 14.66 | 14.30 | 14.56 | +0.21% | |
| 14.37 | 14.66 | 14.15 | 14.53 | +2.61% | |
| 14.37 | 14.48 | 14.10 | 14.16 | -0.98% | |
| 14.55 | 14.60 | 14.25 | 14.30 | -2.19% | |
| 14.75 | 15.00 | 14.58 | 14.62 | -1.68% | |
| 15.05 | 15.16 | 14.56 | 14.87 | -0.54% | |
| 14.90 | 15.24 | 14.81 | 14.95 | -0.86% | |
| 15.17 | 15.37 | 14.93 | 15.08 | +1.69% | |
| 14.91 | 15.22 | 14.75 | 14.83 | -1.13% | |
| 14.88 | 15.27 | 14.80 | 15.00 | +0.60% | |
| 15.50 | 15.72 | 14.90 | 14.91 | -5.03% | |
| 15.88 | 16.05 | 15.68 | 15.70 | -0.38% | |
| 16.17 | 16.27 | 15.74 | 15.76 | -1.87% | |
| 16.37 | 16.38 | 15.96 | 16.06 | -0.99% | |
| 15.94 | 16.38 | 15.82 | 16.22 | +0.68% | |
| 16.37 | 16.37 | 16.05 | 16.11 | +0.44% | |
| 15.94 | 16.27 | 15.62 | 16.04 | +0.19% | |
| 15.66 | 16.07 | 15.32 | 16.01 | +0.69% | |
| 15.79 | 16.06 | 15.55 | 15.90 | -0.81% | |
| 15.90 | 16.10 | 15.73 | 16.03 | +1.20% | |
| 16.17 | 16.26 | 15.82 | 15.84 | -1.86% | |
| 16.22 | 16.35 | 15.72 | 16.14 | -1.59% | |
| 16.59 | 16.64 | 16.21 | 16.40 | -3.24% | |
| 16.74 | 17.04 | 16.68 | 16.95 | -0.76% | |
| 16.94 | 17.31 | 16.93 | 17.08 | +1.36% | |
| 17.41 | 17.52 | 16.68 | 16.85 | -3.71% | |
| 17.28 | 17.56 | 17.27 | 17.50 | +1.57% | |
| 17.26 | 17.54 | 17.00 | 17.23 | -1.03% | |
| 17.20 | 18.24 | 17.17 | 17.41 | -0.06% | |
| 17.23 | 17.54 | 17.10 | 17.42 | +0.81% | |
| 16.81 | 17.53 | 16.70 | 17.28 | +2.61% | |
| 16.50 | 17.31 | 16.49 | 16.84 | +2.25% | |
| 16.14 | 16.73 | 16.10 | 16.47 | +3.91% | |
| 16.00 | 16.22 | 14.75 | 15.85 | +0.32% | |
| 15.08 | 16.46 | 15.05 | 15.80 | -24.98% | |
| 21.54 | 22.48 | 21.00 | 21.06 | -2.23% | |
| 21.43 | 21.74 | 21.33 | 21.54 | +0.23% | |
| 21.12 | 21.54 | 21.07 | 21.49 | +1.80% | |
| 21.19 | 21.44 | 20.89 | 21.11 | -0.85% | |
| 21.20 | 21.40 | 20.92 | 21.29 | +0.47% | |
| 21.31 | 21.69 | 21.02 | 21.19 | -0.24% | |
| 20.77 | 21.29 | 20.59 | 21.24 | +1.68% | |
| 20.75 | 20.92 | 20.46 | 20.89 | +0.58% | |
| 20.39 | 20.80 | 20.10 | 20.77 | +2.06% | |
| 20.26 | 20.49 | 20.13 | 20.35 | +0.59% | |
| 20.60 | 20.61 | 20.18 | 20.23 | -1.84% | |
| 20.61 | 20.84 | 20.60 | 20.61 | -0.29% | |
| 20.79 | 21.01 | 20.46 | 20.67 | -1.01% | |
| 21.23 | 21.35 | 20.76 | 20.88 | -1.09% | |
| 20.77 | 21.22 | 20.65 | 21.11 | +2.33% | |
| 20.56 | 20.86 | 20.41 | 20.63 | -1.95% | |
| 21.65 | 21.68 | 20.93 | 21.04 | -3.26% | |
| 21.28 | 21.76 | 21.20 | 21.75 | +2.79% | |
| 21.60 | 21.76 | 21.00 | 21.16 | -2.53% | |
| 21.39 | 21.81 | 21.36 | 21.71 | +1.16% | |
| 21.34 | 21.64 | 21.09 | 21.46 | -0.09% | |
| 21.79 | 22.01 | 21.10 | 21.48 | -3.07% | |
| 21.46 | 22.26 | 21.45 | 22.16 | +2.45% | |
| 21.24 | 21.87 | 21.07 | 21.63 | +1.69% | |
| 20.57 | 21.29 | 20.36 | 21.27 | +3.40% | |
| 19.94 | 20.73 | 19.94 | 20.57 | +2.64% | |
| 20.00 | 20.08 | 19.63 | 20.04 | +1.01% | |
| 19.93 | 20.08 | 19.82 | 19.84 | -0.75% | |
| 19.95 | 20.07 | 19.88 | 19.99 | +0.05% | |
| 20.22 | 20.25 | 19.91 | 19.98 | -1.38% | |
| 19.98 | 20.29 | 19.93 | 20.26 | +1.45% | |
| 19.93 | 20.11 | 19.81 | 19.97 | +0.45% | |
| 19.81 | 19.98 | 19.72 | 19.88 | +0.40% | |
| 20.07 | 20.08 | 19.69 | 19.80 | -1.35% | |
| 20.47 | 20.50 | 19.93 | 20.07 | -1.91% | |
| 20.54 | 20.69 | 20.35 | 20.46 | +0.59% | |
| 20.32 | 20.56 | 20.15 | 20.34 | -0.88% | |
| 20.41 | 20.63 | 20.11 | 20.52 | +0.44% | |
| 20.34 | 20.46 | 20.06 | 20.43 | +1.09% | |
| 21.00 | 21.10 | 20.14 | 20.21 | -3.72% | |
| 20.94 | 21.38 | 20.86 | 20.99 | +0.33% | |
| 20.26 | 20.98 | 20.21 | 20.92 | +3.56% | |
| 20.40 | 20.50 | 19.84 | 20.20 | -1.13% | |
| 21.15 | 21.27 | 20.10 | 20.43 | -3.40% | |
| 21.17 | 21.35 | 21.09 | 21.15 | +0.09% | |
| 21.19 | 21.39 | 21.02 | 21.13 | -0.47% | |
| 20.36 | 21.32 | 20.27 | 21.23 | +4.48% | |
| 20.99 | 21.06 | 20.15 | 20.32 | -3.05% | |
| 21.05 | 21.32 | 20.90 | 20.96 | -0.76% | |
| 21.21 | 21.40 | 21.05 | 21.12 | -0.56% | |
| 20.75 | 21.45 | 20.60 | 21.24 | +2.31% | |
| 20.09 | 20.91 | 20.06 | 20.76 | +3.54% | |
| 19.80 | 20.31 | 19.73 | 20.05 | +1.11% | |
| 19.20 | 19.98 | 19.13 | 19.83 | +4.37% | |
| 18.93 | 19.39 | 18.71 | 19.00 | +2.32% | |
| 18.74 | 18.91 | 18.47 | 18.57 | -0.80% | |
| 18.50 | 18.85 | 18.32 | 18.72 | 0.00% | |
| 19.12 | 19.24 | 18.69 | 18.72 | -3.21% | |
| 19.35 | 19.56 | 19.12 | 19.34 | -1.12% | |
| 19.50 | 19.76 | 19.46 | 19.56 | -0.20% | |
| 19.38 | 19.74 | 19.23 | 19.60 | +1.92% | |
| 19.27 | 19.40 | 19.21 | 19.23 | +0.37% | |
| 18.83 | 19.18 | 18.80 | 19.16 | +2.30% | |
| 18.63 | 18.91 | 18.52 | 18.73 | +0.32% | |
| 19.10 | 19.40 | 18.63 | 18.67 | -2.05% | |
| 18.34 | 19.17 | 18.32 | 19.06 | +3.98% | |
| 18.29 | 18.48 | 18.23 | 18.33 | -0.60% | |
| 18.30 | 18.57 | 18.12 | 18.44 | +0.33% | |
| 18.50 | 18.54 | 18.07 | 18.38 | -1.13% | |
| 18.79 | 19.09 | 18.56 | 18.59 | -2.31% | |
| 19.14 | 19.41 | 18.96 | 19.03 | -1.04% | |
| 18.98 | 19.44 | 18.66 | 19.23 | +1.00% | |
| 18.62 | 19.34 | 18.58 | 19.04 | +3.20% | |
| 19.19 | 19.21 | 18.41 | 18.45 | -3.81% | |
| 18.13 | 19.29 | 18.11 | 19.18 | +4.81% | |
| 17.55 | 18.87 | 17.00 | 18.30 | -2.76% | |
| 18.36 | 19.00 | 18.27 | 18.82 | +2.45% | |
| 18.43 | 18.54 | 18.27 | 18.37 | -0.22% | |
| 18.14 | 18.49 | 18.06 | 18.41 | +1.71% | |
| 17.87 | 18.22 | 17.79 | 18.10 | +1.34% | |
| 18.00 | 18.25 | 17.74 | 17.86 | +0.34% | |
| 17.00 | 18.01 | 16.95 | 17.80 | +2.89% | |
| 17.30 | 17.47 | 17.26 | 17.30 | +1.17% | |
| 18.16 | 18.16 | 17.04 | 17.10 | -5.52% | |
| 18.49 | 18.50 | 18.01 | 18.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MAT chart for longer ranges.