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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$30.95$54.904,228,700——
2014-12-30$30.73$54.512,689,000——
2014-12-29$30.77$54.583,814,300——
2014-12-26$30.55$54.192,185,200——
2014-12-24$30.22$53.601,189,100——
2014-12-23$30.38$53.895,617,200——
2014-12-22$29.56$52.436,830,300——
2014-12-19$29.19$51.7822,592,600——
2014-12-18$31.19$55.323,664,600——
2014-12-17$30.76$54.563,102,600——
2014-12-16$30.52$54.147,196,200——
2014-12-15$30.58$54.244,395,600——
2014-12-12$30.75$54.544,079,900——
2014-12-11$31.15$55.256,799,800——
2014-12-10$30.26$53.674,713,800——
2014-12-09$30.78$54.604,084,800——
2014-12-08$30.80$54.633,493,900——
2014-12-05$30.88$54.772,906,300——
2014-12-04$30.68$54.423,429,200——
2014-12-03$30.27$53.695,077,800——
2014-12-02$30.58$54.242,867,200——
2014-12-01$30.57$54.223,512,100——
2014-11-28$31.55$55.961,812,400——
2014-11-26$30.88$54.771,887,600——
2014-11-25$31.19$55.322,404,200——
2014-11-24$31.20$55.342,724,800——
2014-11-21$31.45$55.116,151,800——
2014-11-20$31.54$55.272,750,700——
2014-11-19$31.09$54.482,708,900——
2014-11-18$30.90$54.152,313,100——
2014-11-17$30.83$54.022,106,000——
2014-11-14$30.99$54.302,580,100——
2014-11-13$31.17$54.622,830,800——
2014-11-12$31.31$54.873,142,200——
2014-11-11$30.76$53.903,952,600——
2014-11-10$31.50$55.202,384,100——
2014-11-07$31.67$55.503,481,800——
2014-11-06$31.49$55.183,488,600——
2014-11-05$31.30$54.853,429,700——
2014-11-04$31.15$54.593,436,300——
2014-11-03$31.13$54.556,085,800——
2014-10-31$31.07$54.459,426,500——
2014-10-30$30.81$53.992,693,700——
2014-10-29$30.88$54.112,861,600——
2014-10-28$30.95$54.233,384,300——
2014-10-27$30.65$53.714,392,900——
2014-10-24$30.31$53.113,379,000——
2014-10-23$30.24$52.992,897,100——
2014-10-22$29.98$52.545,986,400——
2014-10-21$29.53$51.756,324,800——
2014-10-20$29.47$51.646,005,000——
2014-10-17$28.78$50.4311,196,600——
2014-10-16$29.62$51.9011,400,800——
2014-10-15$30.54$53.526,604,000——
2014-10-14$30.66$53.734,866,800——
2014-10-13$30.20$52.923,217,300——
2014-10-10$30.73$53.855,080,200——
2014-10-09$30.62$53.664,709,200——
2014-10-08$31.55$55.294,029,300——
2014-10-07$31.45$55.114,451,900——
2014-10-06$31.86$55.835,251,500——
2014-10-03$31.78$55.696,334,500——
2014-10-02$31.11$54.524,674,000——
2014-10-01$30.46$53.384,974,200——
2014-09-30$30.65$53.717,288,600——
2014-09-29$30.48$53.415,381,800——
2014-09-26$30.81$53.995,933,600——
2014-09-25$31.20$54.675,357,900——
2014-09-24$31.67$55.509,059,500——
2014-09-23$32.07$56.204,779,700——
2014-09-22$32.83$57.534,288,000——
2014-09-19$33.88$59.375,000,900——
2014-09-18$34.04$59.651,768,200——
2014-09-17$34.16$59.862,107,000——
2014-09-16$34.08$59.722,344,500——
2014-09-15$34.32$60.141,327,500——
2014-09-12$34.34$60.182,116,800——
2014-09-11$34.59$60.611,642,500——
2014-09-10$34.41$60.301,282,400——
2014-09-09$34.32$60.142,297,500——
2014-09-08$34.84$61.051,575,600——
2014-09-05$35.10$61.511,743,400——
2014-09-04$34.93$61.211,974,000——
2014-09-03$34.51$60.472,602,500——
2014-09-02$34.58$60.602,899,300——
2014-08-29$34.49$60.442,897,200——
2014-08-28$34.70$60.812,073,600——
2014-08-27$34.84$61.052,057,300——
2014-08-26$34.66$60.742,193,000——
2014-08-25$34.87$61.102,198,100——
2014-08-22$34.99$60.652,479,100——
2014-08-21$35.28$61.152,440,200——
2014-08-20$34.90$60.494,185,200——
2014-08-19$35.24$61.083,599,100——
2014-08-18$35.31$61.201,966,300——
2014-08-15$35.08$60.802,579,500——
2014-08-14$35.17$60.963,264,800——
2014-08-13$35.13$60.891,855,300——
2014-08-12$35.24$61.082,786,100——
2014-08-11$35.72$61.911,226,200——
2014-08-08$35.78$62.021,932,800——
2014-08-07$35.18$60.981,621,400——
2014-08-06$35.41$61.382,882,500——
2014-08-05$35.29$61.172,357,900——
2014-08-04$35.24$61.082,369,300——
2014-08-01$35.25$61.101,866,000——
2014-07-31$35.42$61.392,784,300——
2014-07-30$35.69$61.862,103,100——
2014-07-29$35.25$61.101,945,500——
2014-07-28$35.42$61.391,704,100——
2014-07-25$35.30$61.191,569,000——
2014-07-24$35.40$61.362,485,500——
2014-07-23$35.28$61.155,555,100——
2014-07-22$35.48$61.505,285,900——
2014-07-21$35.96$62.335,563,000——
2014-07-18$36.20$62.756,757,600——
2014-07-17$36.46$63.2015,120,900——
2014-07-16$39.03$67.654,695,400——
2014-07-15$38.94$67.494,213,100——
2014-07-14$39.66$68.742,538,900——
2014-07-11$39.13$67.822,593,100——
2014-07-10$39.25$68.032,066,900——
2014-07-09$39.56$68.572,615,400——
2014-07-08$39.20$67.951,996,600——
2014-07-07$39.41$68.311,939,400——
2014-07-03$39.79$68.971,491,300——
2014-07-02$39.25$68.031,675,300——
2014-07-01$39.45$68.381,689,100——
2014-06-30$38.97$67.551,745,800——
2014-06-27$39.33$68.174,773,500——
2014-06-26$39.22$67.981,208,500——
2014-06-25$39.07$67.721,110,100——
2014-06-24$39.18$67.911,172,400——
2014-06-23$39.43$68.341,649,800——
2014-06-20$39.25$68.032,580,900——
2014-06-19$38.94$67.491,443,300——
2014-06-18$39.21$67.961,760,300——
2014-06-17$38.65$66.992,391,500——
2014-06-16$38.59$66.892,561,500——
2014-06-13$38.47$66.682,100,200——
2014-06-12$38.52$66.772,786,900——
2014-06-11$38.87$67.371,852,400——
2014-06-10$38.92$67.462,094,800——
2014-06-09$39.13$67.822,349,500——
2014-06-06$38.81$67.272,235,000——
2014-06-05$39.10$67.771,194,000——
2014-06-04$38.87$67.371,311,800——
2014-06-03$38.45$66.652,279,300——
2014-06-02$38.64$66.971,311,800——
2014-05-30$38.83$67.301,683,900——
2014-05-29$38.80$67.251,652,400——
2014-05-28$38.47$66.681,668,500——
2014-05-27$38.69$67.061,462,800——
2014-05-23$38.56$66.841,235,000——
2014-05-22$38.66$67.011,328,400——
2014-05-21$38.39$66.541,293,700——
2014-05-20$38.53$66.131,986,400——
2014-05-19$38.72$66.451,772,900——
2014-05-16$38.91$66.781,966,100——
2014-05-15$38.80$66.593,069,500——
2014-05-14$39.27$67.402,330,100——
2014-05-13$39.74$68.201,506,700——
2014-05-12$39.68$68.101,864,200——
2014-05-09$39.43$67.671,547,600——
2014-05-08$39.30$67.451,989,800——
2014-05-07$39.41$67.643,169,400——
2014-05-06$39.17$67.224,824,800——
2014-05-05$39.34$67.522,581,300——
2014-05-02$39.56$67.892,123,100——
2014-05-01$39.39$67.602,943,800——
2014-04-30$39.22$67.313,237,500——
2014-04-29$38.60$66.252,402,800——
2014-04-28$38.41$65.925,853,400——
2014-04-25$37.99$65.203,525,200——
2014-04-24$37.68$64.672,993,100——
2014-04-23$37.56$64.463,252,800——
2014-04-22$37.72$64.743,049,800——
2014-04-21$37.98$65.184,477,500——
2014-04-17$37.47$64.319,887,900——
2014-04-16$37.88$65.017,292,900——
2014-04-15$38.46$66.013,487,700——
2014-04-14$38.14$65.463,556,200——
2014-04-11$37.82$64.914,125,100——
2014-04-10$37.98$65.183,953,400——
2014-04-09$38.47$66.022,179,700——
2014-04-08$38.57$66.192,765,200——
2014-04-07$38.26$65.666,661,500——
2014-04-04$39.41$67.643,376,000——
2014-04-03$39.90$68.483,132,100——
2014-04-02$40.32$69.203,785,200——
2014-04-01$40.21$69.014,550,100——
2014-03-31$40.11$68.844,731,000——
2014-03-28$39.95$68.563,999,900——
2014-03-27$39.43$67.674,228,900——
2014-03-26$39.16$67.216,354,900——
2014-03-25$38.75$66.503,613,400——
2014-03-24$38.84$66.663,811,600——
2014-03-21$38.69$66.405,034,900——
2014-03-20$38.60$66.253,094,500——
2014-03-19$38.20$65.563,197,000——
2014-03-18$38.19$65.543,488,900——
2014-03-17$37.66$64.632,409,500——
2014-03-14$37.28$63.983,005,900——
2014-03-13$37.07$63.623,022,200——
2014-03-12$37.33$64.072,084,100——
2014-03-11$37.39$64.172,047,800——
2014-03-10$37.65$64.622,563,800——
2014-03-07$37.78$64.843,901,100——
2014-03-06$37.97$65.165,986,600——
2014-03-05$37.46$64.292,960,300——
2014-03-04$37.47$64.313,679,900——
2014-03-03$36.90$63.333,459,400——
2014-02-28$37.31$64.035,193,600——
2014-02-27$37.15$63.765,002,700——
2014-02-26$36.93$63.385,720,600——
2014-02-25$36.38$62.444,231,200——
2014-02-24$35.96$61.723,476,500——
2014-02-21$35.55$61.014,596,000——
2014-02-20$35.55$61.014,617,600——
2014-02-19$35.24$60.489,270,900——
2014-02-18$35.47$60.878,184,100——
2014-02-14$36.65$62.254,544,800——
2014-02-13$37.06$62.944,114,000——
2014-02-12$36.79$62.483,224,400——
2014-02-11$37.11$63.033,972,700——
2014-02-10$36.78$62.474,067,100——
2014-02-07$36.94$62.742,797,200——
2014-02-06$36.73$62.384,403,600——
2014-02-05$36.46$61.926,477,400——
2014-02-04$36.75$62.427,072,500——
2014-02-03$36.05$61.2311,242,500——
2014-01-31$37.84$64.2720,174,600——
2014-01-30$43.01$73.053,492,200——
2014-01-29$42.36$71.954,237,800——
2014-01-28$42.99$73.022,821,400——
2014-01-27$43.04$73.103,667,600——
2014-01-24$43.00$73.034,037,900——
2014-01-23$42.96$72.964,681,200——
2014-01-22$43.71$74.243,993,100——
2014-01-21$43.40$73.713,417,900——
2014-01-17$44.00$74.732,497,600——
2014-01-16$44.35$75.322,693,700——
2014-01-15$44.25$75.152,950,300——
2014-01-14$44.40$75.413,169,700——
2014-01-13$44.66$75.853,170,600——
2014-01-10$45.26$76.872,494,400——
2014-01-09$45.49$77.263,631,900——
2014-01-08$45.69$77.603,653,300——
2014-01-07$46.04$78.204,120,100——
2014-01-06$46.62$79.183,568,000——
2014-01-03$46.87$79.603,743,500——
2014-01-02$47.39$80.492,335,700——