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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$2.59$2.68405,396——
1988-12-29$2.59$2.68348,999——
1988-12-28$2.53$2.61306,152——
1988-12-27$2.53$2.61334,351——
1988-12-23$2.56$2.64343,140——
1988-12-22$2.46$2.54201,416——
1988-12-21$2.46$2.54280,151——
1988-12-20$2.46$2.54313,843——
1988-12-19$2.59$2.68488,525——
1988-12-16$2.53$2.61431,396——
1988-12-15$2.46$2.54392,944——
1988-12-14$2.42$2.50342,407——
1988-12-13$2.39$2.47440,552——
1988-12-12$2.46$2.54170,288——
1988-12-09$2.53$2.61125,977——
1988-12-08$2.49$2.57195,557——
1988-12-07$2.53$2.61233,276——
1988-12-06$2.56$2.64177,612——
1988-12-05$2.56$2.64562,500——
1988-12-02$2.53$2.61552,246——
1988-12-01$2.49$2.57549,316——
1988-11-30$2.49$2.57358,154——
1988-11-29$2.46$2.54299,561——
1988-11-28$2.53$2.61381,226——
1988-11-25$2.49$2.57230,713——
1988-11-23$2.53$2.61369,873——
1988-11-22$2.56$2.64595,459——
1988-11-21$2.59$2.68282,349——
1988-11-18$2.63$2.71299,194——
1988-11-17$2.63$2.71363,647——
1988-11-16$2.59$2.68938,965——
1988-11-15$2.56$2.64640,503——
1988-11-14$2.63$2.71665,771——
1988-11-11$2.73$2.821,443,970——
1988-11-10$2.90$2.991,392,700——
1988-11-09$2.80$2.891,925,537——
1988-11-08$2.83$2.921,319,824——
1988-11-07$2.73$2.82819,214——
1988-11-04$2.73$2.823,602,417——
1988-11-03$2.53$2.61336,182——
1988-11-02$2.59$2.68184,937——
1988-11-01$2.59$2.68152,710——
1988-10-31$2.59$2.68175,415——
1988-10-28$2.59$2.68368,774——
1988-10-27$2.49$2.57150,146——
1988-10-26$2.53$2.61300,659——
1988-10-25$2.56$2.64497,681——
1988-10-24$2.49$2.57262,207——
1988-10-21$2.56$2.64393,311——
1988-10-20$2.59$2.68428,101——
1988-10-19$2.49$2.571,080,322——
1988-10-18$2.46$2.54336,914——
1988-10-17$2.46$2.54206,543——
1988-10-14$2.46$2.54183,105——
1988-10-13$2.49$2.57376,099——
1988-10-12$2.46$2.54433,594——
1988-10-11$2.49$2.57241,699——
1988-10-10$2.42$2.50384,888——
1988-10-07$2.49$2.57437,256——
1988-10-06$2.49$2.57360,352——
1988-10-05$2.42$2.50779,663——
1988-10-04$2.49$2.57281,982——
1988-10-03$2.53$2.61430,664——
1988-09-30$2.56$2.64494,019——
1988-09-29$2.63$2.71240,967——
1988-09-28$2.70$2.78188,232——
1988-09-27$2.66$2.75495,117——
1988-09-26$2.70$2.78837,524——
1988-09-23$2.70$2.782,248,169——
1988-09-22$2.63$2.71435,059——
1988-09-21$2.59$2.68457,397——
1988-09-20$2.53$2.611,229,370——
1988-09-19$2.46$2.54552,246——
1988-09-16$2.42$2.50473,511——
1988-09-15$2.46$2.54402,832——
1988-09-14$2.46$2.54632,812——
1988-09-13$2.46$2.54586,304——
1988-09-12$2.42$2.50522,217——
1988-09-09$2.32$2.40522,583——
1988-09-08$2.36$2.43726,929——
1988-09-07$2.39$2.471,534,790——
1988-09-06$2.29$2.36264,038——
1988-09-02$2.32$2.40228,149——
1988-09-01$2.32$2.40392,944——
1988-08-31$2.25$2.33290,039——
1988-08-30$2.25$2.33251,221——
1988-08-29$2.22$2.29130,005——
1988-08-26$2.29$2.3647,974——
1988-08-25$2.25$2.33140,259——
1988-08-24$2.29$2.3693,384——
1988-08-23$2.25$2.33219,360——
1988-08-22$2.29$2.36331,421——
1988-08-19$2.32$2.40100,342——
1988-08-18$2.29$2.36162,598——
1988-08-17$2.25$2.33195,557——
1988-08-16$2.22$2.29228,882——
1988-08-15$2.22$2.29161,499——
1988-08-12$2.29$2.36359,985——
1988-08-11$2.25$2.33466,553——
1988-08-10$2.29$2.36480,469——
1988-08-09$2.42$2.50403,564——
1988-08-08$2.49$2.57602,051——
1988-08-05$2.42$2.50993,530——
1988-08-04$2.25$2.33173,950——
1988-08-03$2.32$2.40470,947——
1988-08-02$2.25$2.33255,981——
1988-08-01$2.29$2.36333,252——
1988-07-29$2.29$2.36320,068——
1988-07-28$2.25$2.33249,756——
1988-07-27$2.15$2.22142,456——
1988-07-26$2.18$2.2590,454——
1988-07-25$2.18$2.25162,598——
1988-07-22$2.22$2.29270,630——
1988-07-21$2.18$2.25446,411——
1988-07-20$2.22$2.29319,336——
1988-07-19$2.22$2.29220,459——
1988-07-18$2.25$2.33132,202——
1988-07-15$2.22$2.29100,342——
1988-07-14$2.29$2.36144,287——
1988-07-13$2.29$2.36253,052——
1988-07-12$2.25$2.33216,431——
1988-07-11$2.29$2.36120,850——
1988-07-08$2.29$2.36195,557——
1988-07-07$2.32$2.40203,613——
1988-07-06$2.36$2.43485,229——
1988-07-05$2.32$2.40858,398——
1988-07-01$2.25$2.33818,848——
1988-06-30$2.36$2.43255,249——
1988-06-29$2.36$2.43490,723——
1988-06-28$2.22$2.29521,851——
1988-06-27$2.15$2.22109,497——
1988-06-24$2.18$2.25314,941——
1988-06-23$2.15$2.22171,021——
1988-06-22$2.22$2.29470,581——
1988-06-21$2.18$2.25193,359——
1988-06-20$2.15$2.221,213,989——
1988-06-17$2.29$2.36285,278——
1988-06-16$2.29$2.36184,937——
1988-06-15$2.36$2.43169,922——
1988-06-14$2.36$2.43243,164——
1988-06-13$2.36$2.43291,870——
1988-06-10$2.36$2.43249,756——
1988-06-09$2.29$2.36260,376——
1988-06-08$2.36$2.43305,786——
1988-06-07$2.32$2.40159,302——
1988-06-06$2.36$2.43258,179——
1988-06-03$2.32$2.40354,492——
1988-06-02$2.36$2.43751,831——
1988-06-01$2.29$2.36262,573——
1988-05-31$2.29$2.36403,198——
1988-05-27$2.29$2.36874,512——
1988-05-26$2.25$2.33726,929——
1988-05-25$2.12$2.18931,274——
1988-05-24$2.05$2.11243,164——
1988-05-23$2.05$2.1186,426——
1988-05-20$2.01$2.08509,766——
1988-05-19$2.01$2.084,379,150——
1988-05-18$1.84$1.90300,659——
1988-05-17$1.91$1.97220,825——
1988-05-16$1.91$1.97150,146——
1988-05-13$1.88$1.9499,609——
1988-05-12$1.88$1.94135,498——
1988-05-11$1.88$1.94130,737——
1988-05-10$1.95$2.01295,898——
1988-05-09$1.88$1.94143,188——
1988-05-06$1.91$1.97203,247——
1988-05-05$1.98$2.04401,733——
1988-05-04$1.91$1.97195,923——
1988-05-03$1.95$2.01174,316——
1988-05-02$1.95$2.01138,062——
1988-04-29$1.95$2.01239,136——
1988-04-28$1.98$2.04348,267——
1988-04-27$1.95$2.01553,711——
1988-04-26$1.98$2.041,343,262——
1988-04-25$1.88$1.94129,272——
1988-04-22$1.88$1.94175,781——
1988-04-21$1.84$1.90268,433——
1988-04-20$1.88$1.94215,698——
1988-04-19$1.91$1.97333,618——
1988-04-18$1.81$1.87202,881——
1988-04-15$1.84$1.90359,985——
1988-04-14$1.77$1.83881,836——
1988-04-13$1.84$1.901,019,531——
1988-04-12$1.91$1.972,520,630——
1988-04-11$1.84$1.90909,302——
1988-04-08$1.84$1.90140,259——
1988-04-07$1.88$1.9492,285——
1988-04-06$1.88$1.941,104,492——
1988-04-05$1.88$1.94124,878——
1988-04-04$1.84$1.90229,248——
1988-03-31$1.91$1.97989,136——
1988-03-30$1.77$1.8375,439——
1988-03-29$1.77$1.83163,330——
1988-03-28$1.81$1.87240,601——
1988-03-25$1.84$1.90200,317——
1988-03-24$1.88$1.9469,214——
1988-03-23$1.88$1.94278,687——
1988-03-22$1.81$1.87399,902——
1988-03-21$1.84$1.90378,662——
1988-03-18$1.95$2.01436,523——
1988-03-17$1.95$2.01715,942——
1988-03-16$1.95$2.01964,600——
1988-03-15$1.84$1.90172,852——
1988-03-14$1.81$1.87696,899——
1988-03-11$1.88$1.94234,375——
1988-03-10$1.88$1.94344,238——
1988-03-09$1.91$1.97240,967——
1988-03-08$1.88$1.94825,439——
1988-03-07$1.88$1.94259,644——
1988-03-04$1.88$1.94932,739——
1988-03-03$1.95$2.01401,001——
1988-03-02$1.88$1.94309,082——
1988-03-01$1.88$1.94217,163——
1988-02-29$1.88$1.94291,870——
1988-02-26$1.84$1.901,680,176——
1988-02-25$1.84$1.90336,182——
1988-02-24$1.95$2.01177,612——
1988-02-23$1.95$2.01242,798——
1988-02-22$1.91$1.97240,234——
1988-02-19$1.95$2.01260,010——
1988-02-18$1.91$1.97788,818——
1988-02-17$1.84$1.90218,994——
1988-02-16$1.88$1.94304,687——
1988-02-12$1.84$1.90370,972——
1988-02-11$1.88$1.94419,678——
1988-02-10$1.88$1.94297,363——
1988-02-09$1.88$1.94316,406——
1988-02-08$1.91$1.97730,957——
1988-02-05$1.91$1.97163,330——
1988-02-04$1.91$1.97496,216——
1988-02-03$1.95$2.01128,906——
1988-02-02$1.95$2.01113,525——
1988-02-01$1.91$1.97131,470——
1988-01-29$1.98$2.04872,314——
1988-01-28$1.95$2.01160,400——
1988-01-27$1.95$2.01151,611——
1988-01-26$1.95$2.01217,896——
1988-01-25$1.91$1.97302,856——
1988-01-22$1.95$2.0185,327——
1988-01-21$1.91$1.97467,285——
1988-01-20$1.98$2.04694,336——
1988-01-19$2.01$2.08674,927——
1988-01-18$1.98$2.04464,355——
1988-01-15$1.95$2.01882,202——
1988-01-14$1.91$1.97747,437——
1988-01-13$1.95$2.011,698,853——
1988-01-12$1.91$1.97967,529——
1988-01-11$1.77$1.83247,559——
1988-01-08$1.77$1.83614,868——
1988-01-07$1.88$1.94270,996——
1988-01-06$1.91$1.97496,948——
1988-01-05$1.88$1.94623,657——
1988-01-04$1.95$2.01541,260——