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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$23.50$26.081,639,200——
1998-12-30$23.00$25.532,097,700——
1998-12-29$23.38$25.941,230,700——
1998-12-28$23.44$26.011,610,200——
1998-12-24$23.56$26.151,389,100——
1998-12-23$23.38$25.942,525,100——
1998-12-22$24.06$26.704,483,700——
1998-12-21$23.19$25.735,268,600——
1998-12-18$24.38$27.056,802,500——
1998-12-17$23.50$26.087,720,900——
1998-12-16$22.63$25.114,541,700——
1998-12-15$21.69$24.0710,289,500——
1998-12-14$22.00$24.4218,808,100——
1998-12-11$30.13$33.432,328,200——
1998-12-10$29.81$33.091,544,200——
1998-12-09$30.31$33.64868,900——
1998-12-08$31.38$34.731,728,900——
1998-12-07$31.25$34.592,478,800——
1998-12-04$31.75$35.151,246,300——
1998-12-03$32.00$35.421,535,900——
1998-12-02$34.56$38.261,468,000——
1998-12-01$35.06$38.811,328,600——
1998-11-30$34.63$38.33869,800——
1998-11-27$35.94$39.78465,100——
1998-11-25$35.56$39.371,220,800——
1998-11-24$36.00$39.851,653,400——
1998-11-23$39.00$43.171,117,200——
1998-11-20$36.88$40.821,393,300——
1998-11-19$36.50$40.40698,500——
1998-11-18$36.63$40.54402,200——
1998-11-17$36.13$39.99749,700——
1998-11-16$36.81$40.751,123,000——
1998-11-13$37.25$41.231,232,700——
1998-11-12$38.50$42.62606,100——
1998-11-11$37.63$41.65810,500——
1998-11-10$39.00$43.17812,500——
1998-11-09$39.56$43.79907,800——
1998-11-06$39.06$43.24978,600——
1998-11-05$38.69$42.83833,300——
1998-11-04$39.63$43.861,653,000——
1998-11-03$38.00$42.06861,300——
1998-11-02$38.50$42.621,212,800——
1998-10-30$36.00$39.851,359,400——
1998-10-29$36.00$39.851,059,100——
1998-10-28$35.81$39.641,549,900——
1998-10-27$36.75$40.681,299,500——
1998-10-26$34.94$38.67880,800——
1998-10-23$34.63$38.33622,400——
1998-10-22$32.88$36.39570,500——
1998-10-21$31.75$35.15721,000——
1998-10-20$32.50$35.98845,800——
1998-10-19$33.75$37.36953,500——
1998-10-16$32.50$35.981,180,100——
1998-10-15$33.63$37.221,107,300——
1998-10-14$31.88$35.28616,300——
1998-10-13$30.25$33.491,054,200——
1998-10-12$28.81$31.89560,800——
1998-10-09$29.94$33.14807,000——
1998-10-08$28.19$31.201,298,400——
1998-10-07$27.75$30.721,034,100——
1998-10-06$28.00$31.001,475,900——
1998-10-05$27.63$30.581,772,500——
1998-10-02$28.63$31.691,582,600——
1998-10-01$28.00$31.001,771,100——
1998-09-30$28.00$31.003,683,000——
1998-09-29$29.19$32.313,445,000——
1998-09-28$30.00$33.211,811,100——
1998-09-25$30.00$33.217,031,700——
1998-09-24$29.25$32.384,381,300——
1998-09-23$28.75$31.834,262,100——
1998-09-22$31.19$34.521,666,600——
1998-09-21$31.88$35.281,165,800——
1998-09-18$32.94$36.461,433,800——
1998-09-17$32.13$35.562,597,900——
1998-09-16$33.63$37.221,350,300——
1998-09-15$35.63$39.44679,400——
1998-09-14$35.69$39.51652,500——
1998-09-11$35.38$39.16787,300——
1998-09-10$35.13$38.881,068,100——
1998-09-09$36.19$40.061,120,100——
1998-09-08$37.75$41.701,065,200——
1998-09-04$36.06$39.841,097,800——
1998-09-03$36.63$40.461,735,800——
1998-09-02$36.06$39.84922,900——
1998-09-01$35.19$38.87798,600——
1998-08-31$32.38$35.76992,700——
1998-08-28$35.63$39.35545,500——
1998-08-27$36.19$39.971,608,600——
1998-08-26$38.06$42.04770,900——
1998-08-25$39.94$44.12611,200——
1998-08-24$39.75$43.91721,800——
1998-08-21$39.50$43.63942,800——
1998-08-20$39.75$43.91815,700——
1998-08-19$39.06$43.15563,400——
1998-08-18$40.00$44.191,038,300——
1998-08-17$39.13$43.221,278,100——
1998-08-14$38.06$42.041,247,300——
1998-08-13$39.25$43.36631,900——
1998-08-12$40.00$44.19815,300——
1998-08-11$39.88$44.05782,900——
1998-08-10$40.44$44.67611,700——
1998-08-07$40.13$44.32840,700——
1998-08-06$40.06$44.25865,000——
1998-08-05$38.75$42.801,048,800——
1998-08-04$37.88$41.841,231,100——
1998-08-03$38.13$42.11744,200——
1998-07-31$38.44$42.46641,900——
1998-07-30$39.00$43.081,478,000——
1998-07-29$39.44$43.56625,600——
1998-07-28$40.13$44.32723,500——
1998-07-27$40.06$44.25429,700——
1998-07-24$40.25$44.46622,400——
1998-07-23$40.63$44.88654,400——
1998-07-22$41.31$45.63648,400——
1998-07-21$40.94$45.22625,600——
1998-07-20$41.63$45.98693,900——
1998-07-17$42.31$46.741,035,700——
1998-07-16$40.94$45.221,809,800——
1998-07-15$38.25$42.251,323,900——
1998-07-14$37.94$41.91891,400——
1998-07-13$38.13$42.11826,400——
1998-07-10$38.81$42.871,589,200——
1998-07-09$39.69$43.84974,700——
1998-07-08$40.06$44.251,601,400——
1998-07-07$40.38$44.601,277,700——
1998-07-06$40.31$44.531,149,400——
1998-07-02$40.44$44.671,299,300——
1998-07-01$41.19$45.502,148,900——
1998-06-30$42.31$46.741,366,700——
1998-06-29$42.00$46.39863,600——
1998-06-26$43.63$48.19962,300——
1998-06-25$43.63$48.191,703,600——
1998-06-24$42.50$46.953,686,900——
1998-06-23$39.69$43.841,594,000——
1998-06-22$37.63$41.56813,700——
1998-06-19$37.31$41.221,413,200——
1998-06-18$36.00$39.771,799,200——
1998-06-17$37.06$40.941,119,000——
1998-06-16$37.69$41.631,389,700——
1998-06-15$38.06$42.041,916,600——
1998-06-12$38.63$42.67813,300——
1998-06-11$37.75$41.70661,500——
1998-06-10$38.88$42.94501,700——
1998-06-09$40.00$44.10799,100——
1998-06-08$38.94$42.93696,300——
1998-06-05$38.81$42.791,691,700——
1998-06-04$37.75$41.621,363,000——
1998-06-03$37.06$40.861,972,800——
1998-06-02$36.50$40.241,131,000——
1998-06-01$36.94$40.72972,700——
1998-05-29$37.88$41.75566,900——
1998-05-28$38.19$42.10565,900——
1998-05-27$38.06$41.961,470,700——
1998-05-26$38.38$42.31917,400——
1998-05-22$39.06$43.06857,900——
1998-05-21$39.13$43.13853,800——
1998-05-20$39.19$43.201,670,000——
1998-05-19$39.69$43.75825,900——
1998-05-18$40.19$44.30588,200——
1998-05-15$40.44$44.582,355,200——
1998-05-14$41.94$46.231,960,900——
1998-05-13$41.88$46.16820,200——
1998-05-12$42.00$46.301,901,600——
1998-05-11$42.00$46.301,664,600——
1998-05-08$41.31$45.542,309,600——
1998-05-07$40.06$44.171,440,800——
1998-05-06$39.81$43.892,381,000——
1998-05-05$39.44$43.486,625,100——
1998-05-04$37.75$41.621,935,200——
1998-05-01$37.69$41.552,575,000——
1998-04-30$38.31$42.24989,300——
1998-04-29$39.00$42.991,664,400——
1998-04-28$38.50$42.441,652,300——
1998-04-27$38.63$42.581,406,200——
1998-04-24$39.69$43.751,357,700——
1998-04-23$40.50$44.651,070,000——
1998-04-22$40.81$44.99644,900——
1998-04-21$41.63$45.893,401,600——
1998-04-20$40.75$44.921,062,300——
1998-04-17$39.75$43.821,453,200——
1998-04-16$38.50$42.442,478,800——
1998-04-15$39.00$42.992,493,000——
1998-04-14$38.44$42.371,829,100——
1998-04-13$37.56$41.412,002,500——
1998-04-09$37.88$41.751,083,600——
1998-04-08$38.44$42.37851,500——
1998-04-07$38.31$42.241,109,800——
1998-04-06$38.75$42.721,105,000——
1998-04-03$39.00$42.991,484,300——
1998-04-02$39.44$43.481,174,400——
1998-04-01$40.25$44.372,143,700——
1998-03-31$39.56$43.611,292,500——
1998-03-30$39.25$43.27868,600——
1998-03-27$39.69$43.751,597,900——
1998-03-26$40.75$44.921,874,700——
1998-03-25$40.88$45.064,311,900——
1998-03-24$43.44$47.892,103,300——
1998-03-23$43.00$47.40860,500——
1998-03-20$42.75$47.131,236,000——
1998-03-19$43.44$47.891,103,300——
1998-03-18$44.50$49.06415,700——
1998-03-17$44.94$49.54522,700——
1998-03-16$45.13$49.75657,700——
1998-03-13$45.63$50.30771,000——
1998-03-12$43.94$48.44986,400——
1998-03-11$43.69$48.16859,600——
1998-03-10$44.88$49.361,447,400——
1998-03-09$44.56$49.011,183,000——
1998-03-06$43.69$48.05695,400——
1998-03-05$42.38$46.611,088,000——
1998-03-04$42.31$46.54774,400——
1998-03-03$42.56$46.812,242,700——
1998-03-02$42.44$46.681,092,400——
1998-02-27$42.31$46.54890,200——
1998-02-26$42.19$46.40903,900——
1998-02-25$42.50$46.751,223,600——
1998-02-24$42.31$46.541,397,500——
1998-02-23$42.19$46.40626,500——
1998-02-20$41.88$46.06597,600——
1998-02-19$41.81$45.991,601,800——
1998-02-18$41.63$45.78617,100——
1998-02-17$41.50$45.651,324,200——
1998-02-13$41.75$45.921,016,200——
1998-02-12$42.31$46.541,164,500——
1998-02-11$42.00$46.201,720,900——
1998-02-10$41.63$45.78723,400——
1998-02-09$41.50$45.65923,200——
1998-02-06$41.69$45.852,076,500——
1998-02-05$42.00$46.202,645,100——
1998-02-04$42.06$46.26496,400——
1998-02-03$42.00$46.20733,600——
1998-02-02$41.94$46.13671,100——
1998-01-30$40.50$44.55595,400——
1998-01-29$40.63$44.682,064,500——
1998-01-28$40.94$45.03916,600——
1998-01-27$41.13$45.23772,700——
1998-01-26$40.56$44.61918,100——
1998-01-23$39.94$43.931,145,600——
1998-01-22$39.75$43.721,263,100——
1998-01-21$39.81$43.79867,700——
1998-01-20$40.75$44.821,136,900——
1998-01-16$39.38$43.311,420,800——
1998-01-15$39.44$43.381,291,700——
1998-01-14$39.13$43.031,115,600——
1998-01-13$37.94$41.73973,600——
1998-01-12$37.06$40.76890,800——
1998-01-09$35.63$39.182,620,100——
1998-01-08$36.00$39.601,960,900——
1998-01-07$36.25$39.871,746,300——
1998-01-06$37.50$41.25961,100——
1998-01-05$36.63$40.28495,500——
1998-01-02$37.75$41.52461,900——