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 — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$2.94$2.94547,852——
1980-12-30$2.73$2.73351,562——
1980-12-29$2.76$2.76195,190——
1980-12-26$2.90$2.9073,608——
1980-12-24$2.87$2.87159,668——
1980-12-23$2.90$2.90269,897——
1980-12-22$2.90$2.90221,191——
1980-12-19$2.73$2.73151,245——
1980-12-18$2.66$2.66178,711——
1980-12-17$2.63$2.63269,531——
1980-12-16$2.63$2.63154,907——
1980-12-15$2.73$2.73216,064——
1980-12-12$2.83$2.83145,020——
1980-12-11$2.90$2.90301,392——
1980-12-10$2.90$2.90396,973——
1980-12-09$2.90$2.90338,013——
1980-12-08$2.90$2.90246,094——
1980-12-05$3.11$3.11109,497——
1980-12-04$3.21$3.21181,274——
1980-12-03$3.14$3.14260,010——
1980-12-02$3.14$3.14885,864——
1980-12-01$2.80$2.801,488,281——
1980-11-28$3.00$3.00541,626——
1980-11-26$3.14$3.14796,509——
1980-11-25$3.17$3.171,108,521——
1980-11-24$3.48$3.483,954,712——
1980-11-21$4.30$4.30728,394——
1980-11-20$4.47$4.47669,067——
1980-11-19$4.40$4.401,506,226——
1980-11-18$4.40$4.40895,020——
1980-11-17$4.44$4.441,234,131——
1980-11-14$4.23$4.231,545,410——
1980-11-13$4.13$4.131,749,023——
1980-11-12$3.86$3.86697,266——
1980-11-11$3.48$3.48244,263——
1980-11-10$3.35$3.35234,375——
1980-11-07$3.31$3.31245,361——
1980-11-06$3.41$3.41149,048——
1980-11-05$3.48$3.48391,113——
1980-11-03$3.45$3.45132,935——
1980-10-31$3.52$3.5271,045——
1980-10-30$3.55$3.55108,032——
1980-10-29$3.62$3.62196,655——
1980-10-28$3.62$3.62388,550——
1980-10-27$3.65$3.65128,906——
1980-10-24$3.75$3.75254,517——
1980-10-23$3.69$3.69315,308——
1980-10-22$3.75$3.75243,164——
1980-10-21$3.65$3.65211,304——
1980-10-20$3.75$3.75198,853——
1980-10-17$3.72$3.72268,066——
1980-10-16$3.79$3.79472,778——
1980-10-15$3.89$3.89564,331——
1980-10-14$3.89$3.89648,926——
1980-10-13$3.96$3.96418,213——
1980-10-10$3.62$3.62221,558——
1980-10-09$3.65$3.65198,120——
1980-10-08$3.75$3.75253,052——
1980-10-07$3.86$3.86600,220——
1980-10-06$3.93$3.93443,848——
1980-10-03$3.99$3.99602,051——
1980-10-02$3.79$3.79270,630——
1980-10-01$3.69$3.69354,492——
1980-09-30$3.62$3.62332,153——
1980-09-29$3.52$3.52583,374——
1980-09-26$3.65$3.65624,023——
1980-09-25$3.72$3.72629,883——
1980-09-24$3.82$3.82635,376——
1980-09-23$3.82$3.821,387,207——
1980-09-22$4.03$4.03715,210——
1980-09-19$3.93$3.93386,719——
1980-09-18$3.93$3.931,119,141——
1980-09-17$4.10$4.101,287,598——
1980-09-16$3.93$3.93855,469——
1980-09-15$3.96$3.96781,860——
1980-09-12$3.69$3.691,293,091——
1980-09-11$3.82$3.822,479,980——
1980-09-10$3.86$3.863,017,212——
1980-09-09$3.65$3.651,571,045——
1980-09-08$3.28$3.28544,556——
1980-09-05$3.31$3.31424,438——
1980-09-04$3.28$3.28536,499——
1980-09-03$3.35$3.35415,649——
1980-09-02$3.41$3.41916,626——
1980-08-29$3.41$3.41936,035——
1980-08-28$3.21$3.211,642,090——
1980-08-27$3.07$3.07603,149——
1980-08-26$3.07$3.07261,108——
1980-08-25$3.07$3.07199,219——
1980-08-22$3.04$3.04662,476——
1980-08-21$3.11$3.11493,286——
1980-08-20$2.94$2.94121,216——
1980-08-19$2.94$2.94190,796——
1980-08-18$2.94$2.94208,008——
1980-08-15$3.07$3.07192,993——
1980-08-14$3.07$3.07489,258——
1980-08-13$3.04$3.041,813,477——
1980-08-12$2.87$2.87538,696——
1980-08-11$3.00$3.00585,571——
1980-08-08$3.11$3.112,167,603——
1980-08-07$3.14$3.142,469,727——
1980-08-06$3.11$3.11742,310——
1980-08-05$2.94$2.94750,366——
1980-08-04$3.04$3.04869,751——
1980-08-01$3.07$3.072,700,073——
1980-07-31$2.80$2.80822,876——
1980-07-30$2.73$2.73644,897——
1980-07-29$2.73$2.73536,499——
1980-07-28$2.59$2.59198,120——
1980-07-25$2.66$2.66685,547——
1980-07-24$2.59$2.59458,496——
1980-07-23$2.49$2.49294,067——
1980-07-22$2.53$2.53524,414——
1980-07-21$2.49$2.49294,800——
1980-07-18$2.53$2.53208,008——
1980-07-17$2.53$2.53666,138——
1980-07-16$2.46$2.46251,587——
1980-07-15$2.39$2.39435,425——
1980-07-14$2.39$2.39507,935——
1980-07-11$2.22$2.2286,792——
1980-07-10$2.22$2.22340,942——
1980-07-09$2.22$2.22251,587——
1980-07-08$2.18$2.18130,005——
1980-07-07$2.25$2.25219,727——
1980-07-03$2.18$2.18150,879——
1980-07-02$2.08$2.08130,005——
1980-07-01$2.12$2.1237,720——
1980-06-30$2.12$2.12176,514——
1980-06-27$2.18$2.18273,560——
1980-06-26$2.18$2.18197,754——
1980-06-25$2.18$2.18241,699——
1980-06-24$2.15$2.15164,062——
1980-06-23$2.18$2.1894,482——
1980-06-20$2.15$2.15188,232——
1980-06-19$2.12$2.12718,872——
1980-06-18$2.18$2.18205,078——
1980-06-17$2.18$2.1835,889——
1980-06-16$2.25$2.2538,818——
1980-06-13$2.29$2.29126,709——
1980-06-12$2.25$2.2595,215——
1980-06-11$2.36$2.36232,544——
1980-06-10$2.42$2.42306,519——
1980-06-09$2.25$2.2581,665——
1980-06-06$2.29$2.29269,897——
1980-06-05$2.18$2.18112,427——
1980-06-04$2.18$2.18109,863——
1980-06-03$2.15$2.1565,918——
1980-06-02$2.22$2.2261,157——
1980-05-30$2.29$2.29119,751——
1980-05-29$2.25$2.25121,948——
1980-05-28$2.39$2.3994,482——
1980-05-27$2.32$2.32175,415——
1980-05-23$2.29$2.29291,870——
1980-05-22$2.15$2.1557,861——
1980-05-21$2.18$2.1837,354——
1980-05-20$2.22$2.2242,847——
1980-05-19$2.25$2.25127,441——
1980-05-16$2.18$2.1842,847——
1980-05-15$2.22$2.22128,906——
1980-05-14$2.12$2.1268,481——
1980-05-13$2.08$2.0890,454——
1980-05-12$2.05$2.0543,579——
1980-05-09$2.12$2.1234,790——
1980-05-08$2.15$2.15162,598——
1980-05-07$2.15$2.15253,052——
1980-05-06$1.98$1.98121,216——
1980-05-05$1.95$1.9573,242——
1980-05-02$1.95$1.95100,708——
1980-05-01$1.98$1.98119,751——
1980-04-30$1.98$1.9856,396——
1980-04-29$2.01$2.0129,297——
1980-04-28$1.95$1.9543,579——
1980-04-25$1.95$1.9583,496——
1980-04-24$2.05$2.05136,230——
1980-04-23$1.98$1.9878,003——
1980-04-22$1.95$1.95173,584——
1980-04-21$1.81$1.8157,861——
1980-04-18$1.81$1.8167,749——
1980-04-17$1.84$1.8497,778——
1980-04-16$1.88$1.88160,767——
1980-04-15$1.91$1.9181,665——
1980-04-14$1.98$1.9854,199——
1980-04-11$2.01$2.0129,663——
1980-04-10$2.01$2.0173,608——
1980-04-09$1.98$1.9865,552——
1980-04-08$1.98$1.9841,382——
1980-04-07$1.95$1.9578,735——
1980-04-03$2.01$2.0150,537——
1980-04-02$2.08$2.0887,524——
1980-04-01$2.05$2.05115,723——
1980-03-31$1.98$1.98223,755——
1980-03-28$1.98$1.98300,659——
1980-03-27$1.88$1.88279,785——
1980-03-26$1.98$1.9890,820——
1980-03-25$1.98$1.98166,626——
1980-03-24$2.01$2.01170,288——
1980-03-21$2.15$2.15241,333——
1980-03-20$2.01$2.0182,764——
1980-03-19$2.01$2.01145,020——
1980-03-18$2.01$2.01159,668——
1980-03-17$2.05$2.05106,934——
1980-03-14$2.12$2.1283,862——
1980-03-13$2.12$2.12172,485——
1980-03-12$2.15$2.1571,777——
1980-03-11$2.15$2.1573,608——
1980-03-10$2.05$2.05272,095——
1980-03-07$2.18$2.18234,741——
1980-03-06$2.25$2.25172,485——
1980-03-05$2.32$2.32265,869——
1980-03-04$2.39$2.39180,542——
1980-03-03$2.36$2.36101,440——
1980-02-29$2.42$2.42151,978——
1980-02-28$2.46$2.46401,001——
1980-02-27$2.46$2.46291,504——
1980-02-26$2.49$2.49282,349——
1980-02-25$2.39$2.39314,575——
1980-02-22$2.39$2.39151,245——
1980-02-21$2.49$2.49395,142——
1980-02-20$2.56$2.56335,083——
1980-02-19$2.56$2.56257,446——
1980-02-15$2.56$2.56321,899——
1980-02-14$2.59$2.59713,379——
1980-02-13$2.66$2.661,022,461——
1980-02-12$2.66$2.66652,222——
1980-02-11$2.49$2.49193,726——
1980-02-08$2.53$2.53212,036——
1980-02-07$2.59$2.59390,747——
1980-02-06$2.56$2.56673,096——
1980-02-05$2.53$2.53350,098——
1980-02-04$2.56$2.56480,103——
1980-02-01$2.53$2.53444,946——
1980-01-31$2.36$2.36468,384——
1980-01-30$2.22$2.22241,333——
1980-01-29$2.15$2.15731,323——
1980-01-28$2.18$2.1874,707——
1980-01-25$2.22$2.22106,201——
1980-01-24$2.15$2.15301,025——
1980-01-23$2.18$2.18210,937——
1980-01-22$2.12$2.12275,024——
1980-01-21$2.15$2.15111,694——
1980-01-18$2.18$2.18325,562——
1980-01-17$2.18$2.1880,933——
1980-01-16$2.15$2.15201,050——
1980-01-15$2.25$2.25168,091——
1980-01-14$2.22$2.22194,458——
1980-01-11$2.22$2.22255,615——
1980-01-10$2.22$2.22730,591——
1980-01-09$2.18$2.18340,210——
1980-01-08$2.18$2.18290,039——
1980-01-07$2.12$2.12193,726——
1980-01-04$2.12$2.12114,258——
1980-01-03$2.05$2.05155,640——
1980-01-02$2.08$2.08129,272——