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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$36.62$60.171,784,100——
2012-12-28$35.84$58.892,250,400——
2012-12-27$36.14$59.383,135,700——
2012-12-26$36.21$59.491,361,300——
2012-12-24$36.60$60.131,247,200——
2012-12-21$36.89$60.615,145,900——
2012-12-20$37.34$61.352,007,400——
2012-12-19$37.38$61.422,145,400——
2012-12-18$37.53$61.662,282,300——
2012-12-17$37.20$61.122,110,200——
2012-12-14$36.94$60.691,802,000——
2012-12-13$36.85$60.541,740,700——
2012-12-12$37.19$61.101,563,900——
2012-12-11$37.33$61.331,359,000——
2012-12-10$37.07$60.911,683,100——
2012-12-07$37.07$60.911,377,400——
2012-12-06$37.11$60.971,406,200——
2012-12-05$36.71$60.311,680,400——
2012-12-04$36.79$60.451,727,100——
2012-12-03$36.90$60.631,634,800——
2012-11-30$37.51$61.632,371,300——
2012-11-29$37.02$60.821,409,100——
2012-11-28$36.80$60.461,837,300——
2012-11-27$36.44$59.871,488,500——
2012-11-26$36.72$60.331,589,100——
2012-11-23$36.87$60.07773,500——
2012-11-21$36.27$59.091,018,300——
2012-11-20$36.19$58.961,405,400——
2012-11-19$35.84$58.391,881,000——
2012-11-16$35.31$57.532,134,200——
2012-11-15$35.12$57.221,855,600——
2012-11-14$35.11$57.201,937,500——
2012-11-13$35.50$57.841,879,800——
2012-11-12$35.80$58.32978,200——
2012-11-09$35.99$58.631,682,600——
2012-11-08$35.90$58.491,841,600——
2012-11-07$36.25$59.061,970,500——
2012-11-06$36.81$59.971,504,600——
2012-11-05$36.48$59.431,599,900——
2012-11-02$36.46$59.402,308,300——
2012-11-01$37.16$60.542,636,100——
2012-10-31$36.78$59.921,783,300——
2012-10-26$36.85$60.042,073,600——
2012-10-25$37.06$60.382,209,100——
2012-10-24$36.79$59.942,203,100——
2012-10-23$36.74$59.861,975,000——
2012-10-22$37.15$60.521,855,200——
2012-10-19$37.50$61.092,736,900——
2012-10-18$37.79$61.572,249,500——
2012-10-17$37.40$60.933,405,200——
2012-10-16$37.20$60.615,679,600——
2012-10-15$35.42$57.714,169,200——
2012-10-12$36.01$58.672,195,100——
2012-10-11$35.25$57.431,829,600——
2012-10-10$35.18$57.311,702,600——
2012-10-09$35.36$57.611,770,600——
2012-10-08$35.95$58.571,075,700——
2012-10-05$35.94$58.551,319,800——
2012-10-04$35.78$58.291,601,400——
2012-10-03$35.35$57.591,372,600——
2012-10-02$35.43$57.721,586,900——
2012-10-01$35.29$57.491,702,100——
2012-09-28$35.47$57.792,360,900——
2012-09-27$35.55$57.921,733,800——
2012-09-26$35.31$57.531,695,500——
2012-09-25$35.57$57.952,637,300——
2012-09-24$35.78$58.291,742,100——
2012-09-21$35.84$58.394,421,400——
2012-09-20$36.00$58.653,549,000——
2012-09-19$35.25$57.432,742,200——
2012-09-18$35.99$58.631,392,700——
2012-09-17$36.14$58.883,115,400——
2012-09-14$36.17$58.932,656,700——
2012-09-13$35.66$58.102,478,400——
2012-09-12$35.54$57.901,575,400——
2012-09-11$35.54$57.902,542,100——
2012-09-10$35.55$57.922,487,400——
2012-09-07$35.50$57.841,968,300——
2012-09-06$35.64$58.062,399,400——
2012-09-05$34.76$56.631,110,200——
2012-09-04$34.97$56.971,665,300——
2012-08-31$35.14$57.251,686,100——
2012-08-30$35.21$57.361,336,500——
2012-08-29$35.36$57.612,145,800——
2012-08-28$35.01$57.041,628,900——
2012-08-27$35.19$57.331,265,000——
2012-08-24$35.65$57.581,476,300——
2012-08-23$35.37$57.121,173,200——
2012-08-22$35.48$57.301,140,100——
2012-08-21$35.54$57.401,204,600——
2012-08-20$35.73$57.701,261,300——
2012-08-17$35.76$57.751,233,400——
2012-08-16$35.67$57.611,239,400——
2012-08-15$35.52$57.371,270,600——
2012-08-14$35.66$57.591,512,700——
2012-08-13$35.59$57.481,215,400——
2012-08-10$35.65$57.581,448,100——
2012-08-09$35.44$57.241,177,600——
2012-08-08$35.59$57.481,607,900——
2012-08-07$35.38$57.142,007,900——
2012-08-06$35.28$56.981,348,800——
2012-08-03$35.22$56.882,401,700——
2012-08-02$34.56$55.813,295,000——
2012-08-01$34.76$56.143,899,400——
2012-07-31$35.17$56.802,734,900——
2012-07-30$35.46$57.272,129,900——
2012-07-27$35.28$56.982,812,800——
2012-07-26$34.64$55.943,040,300——
2012-07-25$34.50$55.723,324,400——
2012-07-24$34.47$55.673,910,300——
2012-07-23$34.34$55.463,653,200——
2012-07-20$34.39$55.543,189,100——
2012-07-19$34.58$55.853,115,100——
2012-07-18$34.23$55.284,864,300——
2012-07-17$34.05$54.9913,134,500——
2012-07-16$31.04$50.133,818,000——
2012-07-13$31.23$50.442,114,700——
2012-07-12$31.09$50.212,904,700——
2012-07-11$31.43$50.762,222,800——
2012-07-10$31.58$51.002,527,400——
2012-07-09$31.80$51.362,663,700——
2012-07-06$32.41$52.341,946,800——
2012-07-05$32.82$53.001,719,000——
2012-07-03$32.74$52.881,089,600——
2012-07-02$32.51$52.501,991,600——
2012-06-29$32.44$52.392,531,600——
2012-06-28$31.81$51.371,941,400——
2012-06-27$31.85$51.441,524,400——
2012-06-26$31.94$51.581,727,800——
2012-06-25$31.67$51.151,507,500——
2012-06-22$32.21$52.021,645,200——
2012-06-21$32.02$51.711,555,500——
2012-06-20$32.44$52.391,725,500——
2012-06-19$32.43$52.372,262,700——
2012-06-18$32.42$52.361,486,500——
2012-06-15$32.40$52.332,721,800——
2012-06-14$32.13$51.891,949,000——
2012-06-13$31.76$51.292,012,500——
2012-06-12$32.11$51.862,196,800——
2012-06-11$31.39$50.702,477,900——
2012-06-08$31.69$51.182,025,600——
2012-06-07$31.54$50.942,826,700——
2012-06-06$31.57$50.995,318,500——
2012-06-05$30.78$49.712,215,000——
2012-06-04$30.58$49.392,234,300——
2012-06-01$30.56$49.353,368,200——
2012-05-31$31.13$50.282,339,300——
2012-05-30$31.17$50.341,640,100——
2012-05-29$31.51$50.891,825,900——
2012-05-25$31.26$50.492,631,400——
2012-05-24$31.04$50.134,139,300——
2012-05-23$31.17$50.343,400,000——
2012-05-22$31.36$50.652,526,100——
2012-05-21$31.25$50.472,178,600——
2012-05-18$31.13$49.773,997,200——
2012-05-17$31.07$49.683,292,700——
2012-05-16$32.08$51.292,964,100——
2012-05-15$31.98$51.131,888,300——
2012-05-14$31.87$50.967,603,100——
2012-05-11$32.47$51.923,321,800——
2012-05-10$32.42$51.8411,600,000——
2012-05-09$32.09$51.312,660,200——
2012-05-08$32.52$52.002,772,900——
2012-05-07$32.93$52.652,720,600——
2012-05-04$32.98$52.732,327,100——
2012-05-03$33.59$53.712,682,500——
2012-05-02$33.87$54.165,600,300——
2012-05-01$33.80$54.042,391,000——
2012-04-30$33.60$53.722,526,100——
2012-04-27$33.52$53.602,045,400——
2012-04-26$33.24$53.153,088,500——
2012-04-25$32.88$52.572,625,200——
2012-04-24$32.33$51.693,042,600——
2012-04-23$31.81$50.862,786,500——
2012-04-20$32.06$51.262,725,900——
2012-04-19$31.76$50.784,060,200——
2012-04-18$32.11$51.344,167,600——
2012-04-17$31.80$50.855,541,500——
2012-04-16$31.01$49.5816,693,100——
2012-04-13$34.13$54.572,738,100——
2012-04-12$34.30$54.842,659,200——
2012-04-11$33.68$53.851,980,300——
2012-04-10$33.00$52.762,527,600——
2012-04-09$33.64$53.792,199,400——
2012-04-05$33.92$54.243,576,100——
2012-04-04$33.88$54.173,045,400——
2012-04-03$34.24$54.752,883,400——
2012-04-02$34.13$54.573,420,000——
2012-03-30$33.66$53.822,367,400——
2012-03-29$34.03$54.411,303,000——
2012-03-28$34.10$54.521,475,200——
2012-03-27$34.38$54.971,561,400——
2012-03-26$34.38$54.972,376,500——
2012-03-23$33.76$53.981,733,400——
2012-03-22$33.64$53.791,715,200——
2012-03-21$33.32$53.281,619,400——
2012-03-20$33.50$53.561,654,200——
2012-03-19$33.53$53.611,719,500——
2012-03-16$33.06$52.863,768,200——
2012-03-15$33.36$53.341,869,000——
2012-03-14$33.42$53.441,885,300——
2012-03-13$33.53$53.613,258,400——
2012-03-12$33.39$53.391,462,200——
2012-03-09$33.39$53.391,503,200——
2012-03-08$33.06$52.861,689,600——
2012-03-07$32.50$51.972,061,300——
2012-03-06$32.23$51.534,139,500——
2012-03-05$33.03$52.812,555,300——
2012-03-02$32.68$52.252,431,200——
2012-03-01$32.82$52.482,510,000——
2012-02-29$32.44$51.872,816,100——
2012-02-28$32.59$52.112,440,900——
2012-02-27$32.33$51.691,939,400——
2012-02-24$32.16$51.424,679,600——
2012-02-23$32.31$51.663,018,800——
2012-02-22$32.01$51.183,176,800——
2012-02-21$32.02$51.203,510,600——
2012-02-17$32.44$51.375,398,300——
2012-02-16$32.59$51.613,712,600——
2012-02-15$32.39$51.294,024,500——
2012-02-14$32.49$51.452,886,200——
2012-02-13$32.40$51.317,738,200——
2012-02-10$32.17$50.957,522,100——
2012-02-09$32.19$50.983,377,800——
2012-02-08$31.75$50.283,343,700——
2012-02-07$32.00$50.683,877,400——
2012-02-06$31.75$50.282,731,900——
2012-02-03$31.53$49.933,614,900——
2012-02-02$31.06$49.194,883,900——
2012-02-01$31.00$49.097,179,400——
2012-01-31$31.00$49.0911,850,800——
2012-01-30$29.53$46.773,745,200——
2012-01-27$29.35$46.482,953,100——
2012-01-26$29.55$46.802,191,100——
2012-01-25$29.53$46.772,550,800——
2012-01-24$29.09$46.072,078,000——
2012-01-23$28.90$45.774,033,000——
2012-01-20$28.53$45.182,893,300——
2012-01-19$28.67$45.403,669,100——
2012-01-18$28.81$45.632,179,500——
2012-01-17$28.21$44.673,728,800——
2012-01-13$28.14$44.563,737,300——
2012-01-12$28.90$45.772,525,800——
2012-01-11$29.02$45.961,966,000——
2012-01-10$28.84$45.672,260,900——
2012-01-09$28.53$45.185,016,300——
2012-01-06$28.16$44.603,046,000——
2012-01-05$28.47$45.092,948,000——
2012-01-04$28.18$44.632,587,800——
2012-01-03$27.76$43.963,353,500——