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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$2.32$2.32178,345——
1977-12-29$2.32$2.32149,048——
1977-12-28$2.39$2.3941,382——
1977-12-27$2.39$2.3926,001——
1977-12-23$2.39$2.39110,962——
1977-12-22$2.36$2.36199,951——
1977-12-21$2.39$2.3970,679——
1977-12-20$2.39$2.3959,326——
1977-12-19$2.42$2.42136,230——
1977-12-16$2.42$2.4262,256——
1977-12-15$2.46$2.4695,581——
1977-12-14$2.59$2.5984,595——
1977-12-13$2.49$2.49326,294——
1977-12-12$2.39$2.39266,602——
1977-12-09$2.59$2.5961,890——
1977-12-08$2.56$2.5649,438——
1977-12-07$2.56$2.5660,059——
1977-12-06$2.56$2.56149,048——
1977-12-05$2.63$2.6375,806——
1977-12-02$2.73$2.73154,907——
1977-12-01$2.73$2.73340,942——
1977-11-30$2.66$2.66270,630——
1977-11-29$2.53$2.53156,006——
1977-11-28$2.66$2.6699,243——
1977-11-25$2.66$2.6657,861——
1977-11-23$2.73$2.73136,597——
1977-11-22$2.70$2.70334,351——
1977-11-21$2.70$2.70371,338——
1977-11-18$2.66$2.661,269,287——
1977-11-17$2.63$2.63263,306——
1977-11-16$2.63$2.63213,867——
1977-11-15$2.59$2.59134,399——
1977-11-14$2.53$2.5362,622——
1977-11-11$2.59$2.59126,343——
1977-11-10$2.66$2.66223,755——
1977-11-09$2.56$2.5692,651——
1977-11-08$2.59$2.59100,708——
1977-11-07$2.59$2.59146,851——
1977-11-04$2.46$2.4693,384——
1977-11-03$2.49$2.4960,425——
1977-11-02$2.42$2.42106,934——
1977-11-01$2.42$2.42104,004——
1977-10-31$2.53$2.53104,370——
1977-10-28$2.66$2.66231,812——
1977-10-27$2.66$2.6656,763——
1977-10-26$2.66$2.6680,566——
1977-10-25$2.66$2.66137,329——
1977-10-24$2.63$2.63103,271——
1977-10-21$2.73$2.7386,792——
1977-10-20$2.76$2.76125,610——
1977-10-19$2.73$2.73326,660——
1977-10-18$2.73$2.73484,497——
1977-10-17$2.59$2.5966,284——
1977-10-14$2.56$2.5691,553——
1977-10-13$2.59$2.59221,924——
1977-10-12$2.66$2.66401,001——
1977-10-11$2.70$2.701,528,198——
1977-10-10$2.76$2.76521,118——
1977-10-07$2.70$2.70396,240——
1977-10-06$2.66$2.66280,151——
1977-10-05$2.56$2.56185,669——
1977-10-04$2.46$2.46288,208——
1977-10-03$2.53$2.53229,614——
1977-09-30$2.59$2.59365,845——
1977-09-29$2.56$2.562,372,681——
1977-09-28$2.32$2.32236,572——
1977-09-27$2.32$2.32257,446——
1977-09-26$2.36$2.361,928,833——
1977-09-23$2.36$2.3668,481——
1977-09-22$2.39$2.3944,312——
1977-09-21$2.32$2.32116,089——
1977-09-20$2.42$2.4261,157——
1977-09-19$2.46$2.4654,565——
1977-09-16$2.49$2.49168,457——
1977-09-15$2.46$2.46134,399——
1977-09-14$2.39$2.3972,144——
1977-09-13$2.39$2.3964,819——
1977-09-12$2.42$2.42206,543——
1977-09-09$2.59$2.5967,017——
1977-09-08$2.59$2.59146,851——
1977-09-07$2.63$2.63191,528——
1977-09-06$2.66$2.6676,172——
1977-09-02$2.70$2.70127,441——
1977-09-01$2.66$2.6688,989——
1977-08-31$2.70$2.70142,456——
1977-08-30$2.70$2.70299,194——
1977-08-29$2.66$2.66186,401——
1977-08-26$2.76$2.76772,339——
1977-08-25$2.76$2.761,689,331——
1977-08-24$2.63$2.63385,620——
1977-08-23$2.56$2.56599,487——
1977-08-22$2.49$2.49392,944——
1977-08-19$2.39$2.39100,708——
1977-08-18$2.36$2.36153,076——
1977-08-17$2.42$2.42279,419——
1977-08-16$2.46$2.46328,125——
1977-08-15$2.36$2.36197,754——
1977-08-12$2.25$2.2555,298——
1977-08-11$2.22$2.22124,512——
1977-08-10$2.25$2.2525,269——
1977-08-09$2.25$2.2567,749——
1977-08-08$2.18$2.1835,156——
1977-08-05$2.22$2.2299,976——
1977-08-04$2.29$2.29206,177——
1977-08-03$2.15$2.1560,425——
1977-08-02$2.18$2.1899,976——
1977-08-01$2.15$2.1567,017——
1977-07-29$2.18$2.18130,737——
1977-07-28$2.18$2.1879,468——
1977-07-27$2.22$2.22163,696——
1977-07-26$2.22$2.22100,708——
1977-07-25$2.22$2.22153,076——
1977-07-22$2.25$2.2584,595——
1977-07-21$2.32$2.3249,438——
1977-07-20$2.32$2.32182,007——
1977-07-19$2.32$2.32121,582——
1977-07-18$2.29$2.2964,087——
1977-07-15$2.22$2.2284,961——
1977-07-13$2.25$2.2547,607——
1977-07-12$2.18$2.1851,636——
1977-07-11$2.25$2.2547,974——
1977-07-08$2.18$2.1868,481——
1977-07-07$2.22$2.22109,863——
1977-07-06$2.15$2.15164,429——
1977-07-05$2.36$2.36101,440——
1977-07-01$2.36$2.3687,524——
1977-06-30$2.39$2.3984,961——
1977-06-29$2.32$2.32106,934——
1977-06-28$2.36$2.3677,637——
1977-06-27$2.36$2.3670,312——
1977-06-24$2.42$2.42159,668——
1977-06-23$2.36$2.36212,769——
1977-06-22$2.42$2.42430,664——
1977-06-21$2.46$2.46326,294——
1977-06-20$2.49$2.49762,817——
1977-06-17$2.42$2.42777,832——
1977-06-16$2.22$2.22474,243——
1977-06-15$2.22$2.22564,331——
1977-06-14$2.12$2.12155,640——
1977-06-13$2.08$2.0899,976——
1977-06-10$2.08$2.08165,894——
1977-06-09$2.12$2.12201,416——
1977-06-08$2.15$2.15750,366——
1977-06-07$2.12$2.122,006,470——
1977-06-06$1.91$1.9189,355——
1977-06-03$1.91$1.9134,424——
1977-06-02$1.84$1.8486,426——
1977-06-01$1.84$1.8451,270——
1977-05-31$1.84$1.8442,480——
1977-05-27$1.88$1.8893,750——
1977-05-26$1.95$1.9579,834——
1977-05-25$1.91$1.91100,708——
1977-05-24$1.91$1.9154,199——
1977-05-23$1.91$1.9199,976——
1977-05-20$1.95$1.9568,115——
1977-05-19$1.98$1.9882,764——
1977-05-18$2.01$2.01113,159——
1977-05-17$2.05$2.05158,203——
1977-05-16$2.08$2.08260,742——
1977-05-13$2.05$2.05225,952——
1977-05-12$2.01$2.01572,754——
1977-05-11$1.88$1.8885,693——
1977-05-10$1.84$1.84127,441——
1977-05-09$1.91$1.91152,710——
1977-05-06$1.84$1.8437,354——
1977-05-05$1.84$1.8438,086——
1977-05-04$1.88$1.8874,341——
1977-05-03$1.84$1.84166,626——
1977-05-02$1.91$1.91216,797——
1977-04-29$1.91$1.91463,257——
1977-04-28$1.74$1.74171,753——
1977-04-27$1.71$1.7176,172——
1977-04-26$1.71$1.71284,180——
1977-04-25$1.74$1.740——
1977-04-22$1.74$1.74202,515——
1977-04-21$1.74$1.74228,149——
1977-04-20$1.81$1.81781,860——
1977-04-19$1.71$1.71197,754——
1977-04-18$1.71$1.71219,727——
1977-04-15$1.71$1.71671,997——
1977-04-14$1.54$1.54137,329——
1977-04-13$1.50$1.5044,678——
1977-04-12$1.47$1.4748,340——
1977-04-11$1.47$1.4737,354——
1977-04-07$1.50$1.5036,621——
1977-04-06$1.43$1.4324,170——
1977-04-05$1.43$1.4333,691——
1977-04-04$1.43$1.4338,818——
1977-04-01$1.50$1.5057,129——
1977-03-31$1.47$1.4719,043——
1977-03-30$1.43$1.4374,341——
1977-03-29$1.54$1.5441,748——
1977-03-28$1.43$1.4376,904——
1977-03-25$1.47$1.4739,551——
1977-03-24$1.47$1.4742,847——
1977-03-23$1.50$1.50194,458——
1977-03-22$1.54$1.5455,298——
1977-03-21$1.50$1.5028,198——
1977-03-18$1.57$1.57100,708——
1977-03-17$1.60$1.60109,497——
1977-03-16$1.57$1.57155,640——
1977-03-15$1.54$1.54162,598——
1977-03-14$1.47$1.4736,987——
1977-03-11$1.43$1.4367,017——
1977-03-10$1.37$1.37151,978——
1977-03-09$1.37$1.3777,271——
1977-03-08$1.40$1.4046,875——
1977-03-07$1.43$1.4325,269——
1977-03-04$1.43$1.4348,706——
1977-03-03$1.43$1.4368,481——
1977-03-02$1.40$1.4039,551——
1977-03-01$1.40$1.4023,071——
1977-02-28$1.43$1.4321,240——
1977-02-25$1.40$1.4026,001——
1977-02-24$1.37$1.3761,890——
1977-02-23$1.43$1.4350,903——
1977-02-22$1.43$1.4360,059——
1977-02-18$1.43$1.4320,508——
1977-02-17$1.40$1.4036,987——
1977-02-16$1.43$1.4328,198——
1977-02-15$1.47$1.4726,367——
1977-02-14$1.43$1.4318,677——
1977-02-11$1.43$1.4347,607——
1977-02-10$1.40$1.4053,467——
1977-02-09$1.40$1.4051,270——
1977-02-08$1.43$1.4355,298——
1977-02-07$1.43$1.4354,565——
1977-02-04$1.47$1.4756,030——
1977-02-03$1.43$1.4376,172——
1977-02-02$1.47$1.4726,001——
1977-02-01$1.47$1.4779,834——
1977-01-31$1.47$1.4745,044——
1977-01-28$1.47$1.4764,819——
1977-01-27$1.47$1.4732,959——
1977-01-26$1.50$1.5054,199——
1977-01-25$1.54$1.5447,607——
1977-01-24$1.57$1.57113,892——
1977-01-21$1.64$1.64121,582——
1977-01-20$1.57$1.5721,973——
1977-01-19$1.60$1.6029,297——
1977-01-18$1.67$1.6791,919——
1977-01-17$1.64$1.6476,172——
1977-01-14$1.71$1.71308,716——
1977-01-13$1.64$1.6490,454——
1977-01-12$1.60$1.6089,355——
1977-01-11$1.60$1.60139,160——
1977-01-10$1.64$1.64159,302——
1977-01-07$1.67$1.67190,430——
1977-01-06$1.50$1.50640,869——
1977-01-05$1.43$1.4370,679——
1977-01-04$1.43$1.4373,975——
1977-01-03$1.54$1.5455,298——