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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$2.05$2.05219,360——
1978-12-28$2.05$2.05138,428——
1978-12-27$2.12$2.1265,918——
1978-12-26$2.12$2.12110,229——
1978-12-22$2.15$2.15154,907——
1978-12-21$2.05$2.05246,460——
1978-12-20$1.95$1.9561,890——
1978-12-19$1.88$1.88113,892——
1978-12-18$1.91$1.91197,388——
1978-12-15$1.98$1.9886,792——
1978-12-14$2.08$2.08303,589——
1978-12-13$2.05$2.05136,230——
1978-12-12$2.08$2.0843,579——
1978-12-11$2.18$2.18145,020——
1978-12-08$2.25$2.2560,425——
1978-12-07$2.32$2.3295,581——
1978-12-06$2.32$2.32145,020——
1978-12-05$2.32$2.32277,222——
1978-12-04$2.29$2.29166,992——
1978-12-01$2.12$2.12113,159——
1978-11-30$2.05$2.05121,582——
1978-11-29$2.05$2.0553,467——
1978-11-28$2.12$2.1279,468——
1978-11-27$2.08$2.0898,145——
1978-11-24$2.05$2.0551,270——
1978-11-22$2.05$2.0567,017——
1978-11-21$2.08$2.0842,480——
1978-11-20$2.12$2.12213,501——
1978-11-17$2.01$2.01126,709——
1978-11-16$2.08$2.08272,095——
1978-11-15$1.84$1.84145,386——
1978-11-14$1.81$1.81105,469——
1978-11-13$1.84$1.84160,767——
1978-11-10$1.98$1.9858,228——
1978-11-09$1.95$1.9561,890——
1978-11-08$1.95$1.95132,568——
1978-11-07$1.88$1.88826,904——
1978-11-06$2.01$2.01131,836——
1978-11-03$2.01$2.01309,082——
1978-11-02$2.12$2.12256,348——
1978-11-01$2.12$2.12285,278——
1978-10-31$1.88$1.88418,945——
1978-10-30$1.95$1.95370,605——
1978-10-27$2.08$2.08262,573——
1978-10-26$2.32$2.32159,668——
1978-10-25$2.39$2.39189,331——
1978-10-24$2.39$2.39209,473——
1978-10-23$2.39$2.39248,291——
1978-10-20$2.32$2.32432,129——
1978-10-19$2.36$2.36199,585——
1978-10-18$2.56$2.56183,472——
1978-10-17$2.66$2.66221,191——
1978-10-16$2.76$2.76133,667——
1978-10-13$2.90$2.9099,976——
1978-10-12$2.94$2.94214,966——
1978-10-11$3.00$3.0055,664——
1978-10-10$2.97$2.97285,278——
1978-10-09$3.00$3.00113,159——
1978-10-06$2.97$2.97222,656——
1978-10-05$2.90$2.90105,469——
1978-10-04$2.87$2.8794,482——
1978-10-03$2.90$2.90136,230——
1978-10-02$2.87$2.8758,228——
1978-09-29$2.94$2.94151,245——
1978-09-28$2.87$2.87138,794——
1978-09-27$2.90$2.90140,991——
1978-09-26$3.00$3.00139,160——
1978-09-25$2.90$2.90134,399——
1978-09-22$2.76$2.76195,557——
1978-09-21$2.83$2.83230,347——
1978-09-20$2.97$2.97269,531——
1978-09-19$3.04$3.04276,489——
1978-09-18$3.11$3.11220,093——
1978-09-15$3.24$3.24428,833——
1978-09-14$3.31$3.31448,608——
1978-09-13$3.38$3.38169,556——
1978-09-12$3.52$3.52146,851——
1978-09-11$3.52$3.52432,495——
1978-09-08$3.55$3.55400,269——
1978-09-07$3.38$3.38198,853——
1978-09-06$3.38$3.38286,377——
1978-09-05$3.52$3.521,741,699——
1978-09-01$3.55$3.55433,960——
1978-08-31$3.55$3.55647,095——
1978-08-30$3.38$3.38689,575——
1978-08-29$3.14$3.14188,232——
1978-08-28$3.14$3.14186,401——
1978-08-25$3.21$3.21140,991——
1978-08-24$3.24$3.24178,345——
1978-08-23$3.35$3.35256,348——
1978-08-22$3.28$3.28192,993——
1978-08-21$3.24$3.24264,038——
1978-08-18$3.35$3.35453,735——
1978-08-17$3.28$3.281,213,989——
1978-08-16$3.11$3.11189,331——
1978-08-15$3.04$3.0484,595——
1978-08-14$3.11$3.11197,021——
1978-08-11$3.14$3.14294,800——
1978-08-10$3.14$3.14529,907——
1978-08-09$2.94$2.94383,789——
1978-08-08$2.97$2.97229,614——
1978-08-07$2.90$2.90559,204——
1978-08-04$2.90$2.90452,637——
1978-08-03$2.83$2.83573,853——
1978-08-02$2.94$2.94312,012——
1978-08-01$2.87$2.87392,578——
1978-07-31$2.80$2.80169,556——
1978-07-28$2.94$2.94105,103——
1978-07-27$2.97$2.9770,312——
1978-07-26$3.00$3.00139,893——
1978-07-25$3.04$3.04188,232——
1978-07-24$3.00$3.0073,242——
1978-07-21$3.00$3.00262,573——
1978-07-20$3.11$3.11433,960——
1978-07-19$3.07$3.07139,893——
1978-07-18$2.97$2.97116,821——
1978-07-17$3.04$3.04231,812——
1978-07-14$3.07$3.07452,637——
1978-07-13$3.04$3.04661,377——
1978-07-12$2.94$2.94442,383——
1978-07-11$2.87$2.87272,095——
1978-07-10$2.73$2.7357,495——
1978-07-07$2.76$2.76124,512——
1978-07-06$2.70$2.7052,368——
1978-07-05$2.70$2.7082,764——
1978-07-03$2.80$2.8025,269——
1978-06-30$2.73$2.73203,979——
1978-06-29$2.76$2.76100,708——
1978-06-28$2.70$2.7079,834——
1978-06-27$2.80$2.80176,147——
1978-06-26$2.83$2.83162,598——
1978-06-23$2.87$2.87209,106——
1978-06-22$2.80$2.80166,992——
1978-06-21$2.70$2.70130,371——
1978-06-20$2.73$2.7397,412——
1978-06-19$2.73$2.73231,079——
1978-06-16$2.80$2.80181,274——
1978-06-15$2.87$2.87184,937——
1978-06-14$2.90$2.90196,655——
1978-06-13$2.97$2.97233,276——
1978-06-12$2.94$2.94182,739——
1978-06-09$3.07$3.07445,312——
1978-06-08$3.00$3.00854,004——
1978-06-07$3.14$3.14815,918——
1978-06-06$3.04$3.042,314,087——
1978-06-05$2.90$2.90767,212——
1978-06-02$2.90$2.901,540,649——
1978-06-01$2.76$2.76787,720——
1978-05-31$2.70$2.70395,142——
1978-05-30$2.73$2.73307,983——
1978-05-26$2.59$2.59116,089——
1978-05-25$2.53$2.53207,642——
1978-05-24$2.53$2.53183,472——
1978-05-23$2.59$2.59182,739——
1978-05-22$2.63$2.6399,976——
1978-05-19$2.63$2.63200,317——
1978-05-18$2.70$2.70997,559——
1978-05-17$2.66$2.66288,574——
1978-05-16$2.66$2.66428,101——
1978-05-15$2.63$2.63132,568——
1978-05-12$2.66$2.66370,605——
1978-05-11$2.56$2.56394,043——
1978-05-10$2.53$2.53772,339——
1978-05-09$2.36$2.3680,933——
1978-05-08$2.36$2.36137,329——
1978-05-05$2.36$2.36297,729——
1978-05-04$2.32$2.32160,767——
1978-05-03$2.32$2.32205,444——
1978-05-02$2.32$2.32194,458——
1978-05-01$2.32$2.32200,684——
1978-04-28$2.25$2.25111,328——
1978-04-27$2.29$2.29266,968——
1978-04-26$2.22$2.22177,246——
1978-04-25$2.18$2.18330,688——
1978-04-24$2.32$2.32195,923——
1978-04-21$2.36$2.36488,159——
1978-04-20$2.22$2.22346,069——
1978-04-19$2.15$2.15122,681——
1978-04-18$2.15$2.15155,640——
1978-04-17$2.18$2.18287,109——
1978-04-14$2.15$2.15172,852——
1978-04-13$2.12$2.12289,307——
1978-04-12$2.12$2.1261,890——
1978-04-11$2.15$2.1553,101——
1978-04-10$2.15$2.1573,975——
1978-04-07$2.18$2.1899,243——
1978-04-06$2.12$2.1256,396——
1978-04-05$2.12$2.12131,836——
1978-04-04$2.15$2.1576,172——
1978-04-03$2.12$2.1272,144——
1978-03-31$2.18$2.1844,678——
1978-03-30$2.18$2.1855,298——
1978-03-29$2.25$2.25108,032——
1978-03-28$2.22$2.22195,923——
1978-03-27$2.15$2.1596,313——
1978-03-23$2.08$2.0863,354——
1978-03-22$2.05$2.0580,933——
1978-03-21$2.08$2.0820,508——
1978-03-20$2.15$2.1550,171——
1978-03-17$2.18$2.18279,419——
1978-03-16$2.15$2.1587,891——
1978-03-15$2.05$2.0553,101——
1978-03-14$2.08$2.0824,902——
1978-03-13$2.15$2.1546,875——
1978-03-10$2.15$2.1572,510——
1978-03-09$2.15$2.1549,438——
1978-03-08$2.05$2.0569,946——
1978-03-07$2.12$2.1236,255——
1978-03-06$2.08$2.08138,062——
1978-03-03$2.15$2.15319,336——
1978-03-02$2.05$2.0574,707——
1978-03-01$1.95$1.95150,146——
1978-02-28$1.91$1.9183,496——
1978-02-27$1.98$1.9887,524——
1978-02-24$2.01$2.01108,032——
1978-02-23$2.05$2.0560,059——
1978-02-22$2.05$2.0549,805——
1978-02-21$2.08$2.0839,185——
1978-02-17$2.08$2.0884,961——
1978-02-16$2.12$2.1276,904——
1978-02-15$2.18$2.1872,876——
1978-02-14$2.15$2.1532,227——
1978-02-13$2.22$2.2256,030——
1978-02-10$2.22$2.2290,454——
1978-02-09$2.18$2.1844,312——
1978-02-08$2.18$2.1872,510——
1978-02-07$2.22$2.2241,016——
1978-02-06$2.18$2.1858,228——
1978-02-03$2.25$2.25195,557——
1978-02-02$2.18$2.1843,945——
1978-02-01$2.12$2.1262,622——
1978-01-31$2.08$2.0857,861——
1978-01-30$2.08$2.0892,651——
1978-01-27$2.05$2.0589,355——
1978-01-26$2.08$2.0843,579——
1978-01-25$2.12$2.1228,198——
1978-01-24$2.12$2.1245,776——
1978-01-23$2.12$2.1250,171——
1978-01-20$2.12$2.1229,663——
1978-01-19$2.15$2.1589,355——
1978-01-18$2.18$2.1850,537——
1978-01-17$2.12$2.1265,552——
1978-01-16$2.08$2.0898,511——
1978-01-13$2.08$2.08143,921——
1978-01-12$2.01$2.01122,681——
1978-01-11$1.98$1.98116,821——
1978-01-10$2.01$2.01106,934——
1978-01-09$2.01$2.01135,498——
1978-01-06$2.08$2.08142,090——
1978-01-05$2.12$2.12132,935——
1978-01-04$2.15$2.15188,965——
1978-01-03$2.22$2.2258,594——