NASDAQ:MAT | Historical Stock Price | MATTEL INC /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1976-06-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.30$2.97$6.81$15.60$35.74$81.901976-06-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$1.57$1.57164,062——
1976-12-30$1.57$1.57132,202——
1976-12-29$1.50$1.50272,095——
1976-12-28$1.40$1.40104,004——
1976-12-27$1.37$1.37125,610——
1976-12-23$1.37$1.37203,979——
1976-12-22$1.40$1.40224,121——
1976-12-21$1.37$1.37119,385——
1976-12-20$1.33$1.33162,964——
1976-12-17$1.37$1.37173,218——
1976-12-16$1.43$1.43149,414——
1976-12-15$1.47$1.47135,132——
1976-12-14$1.54$1.54200,684——
1976-12-13$1.47$1.47485,962——
1976-12-10$1.57$1.57234,375——
1976-12-09$1.71$1.7180,566——
1976-12-08$1.64$1.64109,863——
1976-12-07$1.57$1.5755,298——
1976-12-06$1.64$1.6495,215——
1976-12-03$1.60$1.6039,551——
1976-12-02$1.64$1.6464,453——
1976-12-01$1.64$1.6440,649——
1976-11-30$1.64$1.6428,198——
1976-11-29$1.64$1.6480,933——
1976-11-26$1.67$1.6724,902——
1976-11-24$1.67$1.6736,255——
1976-11-23$1.64$1.6435,156——
1976-11-22$1.67$1.6758,594——
1976-11-19$1.74$1.7468,848——
1976-11-18$1.84$1.84119,019——
1976-11-17$1.74$1.74121,948——
1976-11-16$1.54$1.54116,821——
1976-11-15$1.43$1.4321,240——
1976-11-12$1.47$1.4730,762——
1976-11-11$1.47$1.4744,678——
1976-11-10$1.47$1.4763,354——
1976-11-09$1.43$1.4373,242——
1976-11-08$1.43$1.4349,805——
1976-11-05$1.47$1.4736,621——
1976-11-04$1.47$1.4746,875——
1976-11-03$1.47$1.4763,354——
1976-11-01$1.47$1.4776,172——
1976-10-29$0.96$0.9646,143——
1976-10-28$1.47$1.4777,637——
1976-10-27$1.57$1.5737,354——
1976-10-26$1.54$1.5443,579——
1976-10-25$1.54$1.5422,339——
1976-10-22$1.54$1.5416,846——
1976-10-21$1.57$1.5719,043——
1976-10-20$1.60$1.6046,875——
1976-10-19$1.57$1.5730,396——
1976-10-18$1.54$1.5427,466——
1976-10-15$1.57$1.5736,621——
1976-10-14$1.54$1.5451,636——
1976-10-13$1.57$1.5750,903——
1976-10-12$1.50$1.5055,664——
1976-10-11$1.57$1.5729,297——
1976-10-08$1.57$1.5793,384——
1976-10-07$1.57$1.5719,409——
1976-10-06$1.60$1.6026,733——
1976-10-05$1.60$1.6032,959——
1976-10-04$1.67$1.6743,945——
1976-10-01$1.64$1.6451,270——
1976-09-30$1.64$1.64117,920——
1976-09-29$1.64$1.6493,018——
1976-09-28$1.77$1.7767,017——
1976-09-27$1.81$1.8145,410——
1976-09-24$1.84$1.8420,508——
1976-09-23$1.81$1.8143,579——
1976-09-22$1.81$1.8156,030——
1976-09-21$1.81$1.8153,101——
1976-09-20$1.81$1.8166,284——
1976-09-17$1.88$1.8870,312——
1976-09-16$1.88$1.8867,749——
1976-09-15$1.91$1.91145,020——
1976-09-14$1.91$1.91147,583——
1976-09-13$1.81$1.8191,187——
1976-09-10$1.74$1.7449,438——
1976-09-09$1.67$1.6768,115——
1976-09-08$1.64$1.64131,470——
1976-09-07$1.60$1.6055,298——
1976-09-03$1.54$1.54103,271——
1976-09-02$1.64$1.6446,143——
1976-09-01$1.60$1.6056,396——
1976-08-31$1.60$1.6029,663——
1976-08-30$1.60$1.6044,312——
1976-08-27$1.60$1.6021,973——
1976-08-26$1.60$1.6051,270——
1976-08-25$1.64$1.6443,579——
1976-08-24$1.64$1.6498,145——
1976-08-23$1.67$1.6752,368——
1976-08-20$1.74$1.7434,424——
1976-08-19$1.74$1.7431,860——
1976-08-18$1.77$1.77119,019——
1976-08-17$1.74$1.7474,707——
1976-08-16$1.71$1.7146,509——
1976-08-13$1.74$1.7464,819——
1976-08-12$1.71$1.7149,438——
1976-08-11$1.71$1.7141,748——
1976-08-10$1.71$1.7164,819——
1976-08-09$1.71$1.7142,480——
1976-08-06$1.74$1.7458,594——
1976-08-05$1.77$1.77221,191——
1976-08-04$1.81$1.8155,664——
1976-08-03$1.81$1.8141,748——
1976-08-02$1.74$1.7438,452——
1976-07-30$1.77$1.7741,748——
1976-07-29$1.74$1.7440,649——
1976-07-28$1.74$1.7445,044——
1976-07-27$1.77$1.7765,918——
1976-07-26$1.84$1.8478,003——
1976-07-23$1.88$1.8839,917——
1976-07-22$1.84$1.84154,175——
1976-07-21$1.84$1.8484,961——
1976-07-20$1.88$1.8874,707——
1976-07-19$1.91$1.9179,468——
1976-07-16$1.95$1.95125,977——
1976-07-15$1.95$1.9552,368——
1976-07-14$1.95$1.9583,496——
1976-07-13$1.98$1.98303,223——
1976-07-12$2.08$2.08108,398——
1976-07-09$2.12$2.12241,699——
1976-07-08$1.95$1.9580,933——
1976-07-07$1.98$1.98142,456——
1976-07-06$1.91$1.9192,651——
1976-07-02$1.98$1.9884,961——
1976-07-01$1.98$1.9866,284——
1976-06-30$2.05$2.05131,470——
1976-06-29$1.98$1.9868,848——
1976-06-28$2.05$2.05127,441——
1976-06-25$2.05$2.05231,079——
1976-06-24$2.01$2.01123,413——
1976-06-23$1.95$1.95278,320——
1976-06-22$2.12$2.12290,039——
1976-06-21$2.15$2.15486,328——
1976-06-18$2.18$2.18855,469——
1976-06-17$2.12$2.12600,220——