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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$2.12$2.12296,997——
1979-12-28$2.08$2.08123,413——
1979-12-27$2.15$2.15128,906——
1979-12-26$2.15$2.15121,948——
1979-12-24$2.12$2.1282,397——
1979-12-21$2.15$2.1565,552——
1979-12-20$2.15$2.15118,652——
1979-12-19$2.18$2.18346,802——
1979-12-18$2.15$2.15179,810——
1979-12-17$2.18$2.18104,004——
1979-12-14$2.22$2.22583,740——
1979-12-13$2.08$2.08108,032——
1979-12-12$2.12$2.1288,257——
1979-12-11$2.12$2.12151,245——
1979-12-10$2.15$2.15108,398——
1979-12-07$2.18$2.18156,738——
1979-12-06$2.25$2.25168,457——
1979-12-05$2.15$2.15139,160——
1979-12-04$2.12$2.12143,555——
1979-12-03$2.12$2.1264,087——
1979-11-30$2.18$2.1846,875——
1979-11-29$2.18$2.1893,750——
1979-11-28$2.25$2.25160,767——
1979-11-27$2.29$2.29188,965——
1979-11-26$2.18$2.18206,543——
1979-11-23$2.12$2.1246,143——
1979-11-21$2.15$2.1553,833——
1979-11-20$2.15$2.15171,021——
1979-11-19$2.12$2.1291,919——
1979-11-16$2.15$2.15187,134——
1979-11-15$2.12$2.12238,770——
1979-11-14$2.05$2.0540,649——
1979-11-13$2.01$2.01170,288——
1979-11-12$2.05$2.0548,340——
1979-11-09$2.01$2.01116,821——
1979-11-08$1.91$1.9192,285——
1979-11-07$1.88$1.8871,045——
1979-11-06$1.88$1.8844,312——
1979-11-05$1.91$1.9156,396——
1979-11-02$1.91$1.9164,819——
1979-11-01$1.95$1.9556,763——
1979-10-31$1.91$1.9187,524——
1979-10-30$1.98$1.98126,709——
1979-10-29$1.88$1.8855,298——
1979-10-26$1.95$1.9584,595——
1979-10-25$1.95$1.95119,385——
1979-10-24$1.91$1.91253,418——
1979-10-23$1.91$1.91396,240——
1979-10-22$1.88$1.88296,997——
1979-10-19$1.91$1.91212,036——
1979-10-18$1.95$1.9596,680——
1979-10-17$2.01$2.0145,410——
1979-10-16$1.98$1.9861,157——
1979-10-15$1.98$1.9884,961——
1979-10-12$2.08$2.08359,253——
1979-10-11$2.08$2.08140,625——
1979-10-10$2.05$2.05372,070——
1979-10-09$2.08$2.08286,377——
1979-10-08$2.39$2.3971,777——
1979-10-05$2.39$2.39213,501——
1979-10-04$2.42$2.4276,538——
1979-10-03$2.36$2.36124,878——
1979-10-02$2.36$2.3666,284——
1979-10-01$2.36$2.36109,863——
1979-09-28$2.36$2.36119,751——
1979-09-27$2.36$2.36226,685——
1979-09-26$2.36$2.36130,371——
1979-09-25$2.39$2.3961,890——
1979-09-24$2.39$2.39110,229——
1979-09-21$2.46$2.4692,285——
1979-09-20$2.46$2.46128,906——
1979-09-19$2.53$2.53373,169——
1979-09-18$2.39$2.39108,398——
1979-09-17$2.46$2.46127,441——
1979-09-14$2.49$2.49110,229——
1979-09-13$2.46$2.46315,308——
1979-09-12$2.39$2.39123,779——
1979-09-11$2.42$2.42116,089——
1979-09-10$2.39$2.3978,735——
1979-09-07$2.46$2.4696,313——
1979-09-06$2.46$2.4697,778——
1979-09-05$2.46$2.46161,133——
1979-09-04$2.53$2.53134,399——
1979-08-31$2.56$2.56541,626——
1979-08-30$2.70$2.7039,185——
1979-08-29$2.73$2.73161,133——
1979-08-28$2.73$2.7391,919——
1979-08-27$2.73$2.73123,047——
1979-08-24$2.76$2.76194,458——
1979-08-23$2.73$2.73228,516——
1979-08-22$2.73$2.73359,253——
1979-08-21$2.66$2.66159,668——
1979-08-20$2.73$2.73112,427——
1979-08-17$2.70$2.70201,050——
1979-08-16$2.73$2.73183,105——
1979-08-15$2.76$2.76221,558——
1979-08-14$2.80$2.80270,630——
1979-08-13$2.83$2.83428,101——
1979-08-10$2.76$2.76262,573——
1979-08-09$2.66$2.66214,966——
1979-08-08$2.73$2.73341,309——
1979-08-07$2.76$2.76333,618——
1979-08-06$2.80$2.80221,191——
1979-08-03$2.87$2.87395,142——
1979-08-02$2.90$2.90944,824——
1979-08-01$2.80$2.80457,764——
1979-07-31$2.80$2.80713,379——
1979-07-30$2.73$2.73268,799——
1979-07-27$2.70$2.70525,879——
1979-07-26$2.73$2.731,596,680——
1979-07-25$2.63$2.63352,661——
1979-07-24$2.46$2.46130,737——
1979-07-23$2.46$2.46211,304——
1979-07-20$2.53$2.53441,284——
1979-07-19$2.39$2.39124,878——
1979-07-18$2.32$2.32137,329——
1979-07-17$2.32$2.32194,458——
1979-07-16$2.39$2.3961,523——
1979-07-13$2.46$2.46164,429——
1979-07-12$2.56$2.56619,263——
1979-07-11$2.53$2.531,525,635——
1979-07-10$2.46$2.461,234,863——
1979-07-09$2.29$2.2972,510——
1979-07-06$2.32$2.3278,735——
1979-07-05$2.25$2.2546,509——
1979-07-03$2.22$2.2299,976——
1979-07-02$2.22$2.2293,018——
1979-06-29$2.25$2.2548,340——
1979-06-28$2.32$2.3228,198——
1979-06-27$2.29$2.2968,115——
1979-06-26$2.29$2.2964,819——
1979-06-25$2.29$2.29114,258——
1979-06-22$2.39$2.3994,116——
1979-06-21$2.42$2.42467,285——
1979-06-20$2.46$2.4682,031——
1979-06-19$2.46$2.46102,173——
1979-06-18$2.46$2.46135,132——
1979-06-15$2.46$2.46398,437——
1979-06-14$2.39$2.39112,793——
1979-06-13$2.36$2.36651,489——
1979-06-12$2.22$2.2295,581——
1979-06-11$2.22$2.2245,044——
1979-06-08$2.22$2.2264,819——
1979-06-07$2.22$2.2248,340——
1979-06-06$2.25$2.2590,820——
1979-06-05$2.32$2.3297,778——
1979-06-04$2.18$2.1837,354——
1979-06-01$2.15$2.1569,946——
1979-05-31$2.18$2.18166,626——
1979-05-30$2.22$2.2267,017——
1979-05-29$2.32$2.32119,385——
1979-05-25$2.29$2.29154,907——
1979-05-24$2.32$2.32394,409——
1979-05-23$2.25$2.25148,315——
1979-05-22$2.39$2.39482,300——
1979-05-21$2.46$2.4688,257——
1979-05-18$2.42$2.4235,889——
1979-05-17$2.49$2.4996,313——
1979-05-16$2.36$2.3645,776——
1979-05-15$2.36$2.3636,987——
1979-05-14$2.36$2.3669,946——
1979-05-11$2.39$2.3932,227——
1979-05-10$2.39$2.3957,861——
1979-05-09$2.39$2.3961,890——
1979-05-08$2.32$2.3277,271——
1979-05-07$2.36$2.36135,132——
1979-05-04$2.49$2.49102,173——
1979-05-03$2.53$2.5349,438——
1979-05-02$2.53$2.53146,851——
1979-05-01$2.56$2.5665,918——
1979-04-30$2.59$2.59123,413——
1979-04-27$2.59$2.59125,977——
1979-04-26$2.32$2.32192,993——
1979-04-25$2.63$2.63187,500——
1979-04-24$2.70$2.70573,853——
1979-04-23$2.46$2.46359,253——
1979-04-20$2.36$2.3642,847——
1979-04-19$2.36$2.3681,665——
1979-04-18$2.46$2.46106,934——
1979-04-17$2.46$2.4683,496——
1979-04-16$2.53$2.53269,897——
1979-04-12$2.42$2.42102,173——
1979-04-11$2.42$2.42128,906——
1979-04-10$2.53$2.53137,695——
1979-04-09$2.49$2.4998,145——
1979-04-06$2.53$2.53134,399——
1979-04-05$2.53$2.53193,726——
1979-04-04$2.56$2.56257,446——
1979-04-03$2.59$2.59316,772——
1979-04-02$2.42$2.42156,006——
1979-03-30$2.56$2.56577,515——
1979-03-29$2.53$2.53607,178——
1979-03-28$2.36$2.36471,313——
1979-03-27$2.29$2.29220,825——
1979-03-26$2.12$2.1282,397——
1979-03-23$2.22$2.22121,582——
1979-03-22$2.22$2.22452,637——
1979-03-21$2.12$2.1269,946——
1979-03-20$2.12$2.1283,496——
1979-03-19$2.12$2.1277,271——
1979-03-16$2.08$2.0881,299——
1979-03-15$2.12$2.1297,046——
1979-03-14$2.08$2.0892,285——
1979-03-13$2.12$2.12327,026——
1979-03-12$1.98$1.9835,889——
1979-03-09$1.98$1.9879,102——
1979-03-08$1.95$1.9573,242——
1979-03-07$1.95$1.9541,016——
1979-03-06$1.91$1.9148,706——
1979-03-05$1.98$1.98121,216——
1979-03-02$1.98$1.98188,965——
1979-03-01$1.91$1.91121,582——
1979-02-28$1.81$1.81101,440——
1979-02-27$1.84$1.8476,538——
1979-02-26$1.95$1.9573,975——
1979-02-23$1.98$1.9848,706——
1979-02-22$1.95$1.9543,579——
1979-02-21$1.91$1.9193,018——
1979-02-20$1.98$1.9880,566——
1979-02-16$1.98$1.9833,691——
1979-02-15$2.05$2.0535,889——
1979-02-14$2.05$2.0576,172——
1979-02-13$2.12$2.1261,890——
1979-02-12$2.01$2.0152,368——
1979-02-09$2.01$2.0144,312——
1979-02-08$2.05$2.0597,046——
1979-02-07$1.98$1.98135,498——
1979-02-06$2.05$2.0563,354——
1979-02-05$2.05$2.05107,300——
1979-02-02$2.08$2.0886,060——
1979-02-01$2.05$2.0526,001——
1979-01-31$2.05$2.0568,481——
1979-01-30$2.12$2.1257,495——
1979-01-29$2.18$2.18190,796——
1979-01-26$2.12$2.1233,691——
1979-01-25$2.08$2.0862,256——
1979-01-24$2.12$2.12127,441——
1979-01-23$2.12$2.1244,678——
1979-01-22$2.15$2.1555,298——
1979-01-19$2.12$2.12118,652——
1979-01-18$2.15$2.15200,684——
1979-01-17$2.05$2.0568,115——
1979-01-16$2.08$2.0899,243——
1979-01-15$2.12$2.12118,652——
1979-01-12$2.15$2.15307,617——
1979-01-11$2.15$2.15208,008——
1979-01-10$2.22$2.22101,440——
1979-01-09$2.25$2.25248,657——
1979-01-08$2.36$2.36235,107——
1979-01-05$2.18$2.18121,948——
1979-01-04$2.15$2.15128,540——
1979-01-03$2.18$2.18436,157——
1979-01-02$2.05$2.0591,187——