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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$27.55$54.542,503,900——
2016-12-29$27.63$54.693,604,100——
2016-12-28$27.59$54.612,635,800——
2016-12-27$27.83$55.093,875,300——
2016-12-23$28.34$56.101,949,800——
2016-12-22$28.34$56.107,669,900——
2016-12-21$28.52$56.462,937,500——
2016-12-20$28.90$57.214,106,100——
2016-12-19$28.36$56.144,817,900——
2016-12-16$28.81$57.035,968,000——
2016-12-15$29.07$57.545,113,800——
2016-12-14$29.65$58.693,547,700——
2016-12-13$29.65$58.692,975,200——
2016-12-12$29.41$58.223,375,900——
2016-12-09$29.49$58.383,162,700——
2016-12-08$29.68$58.754,527,200——
2016-12-07$29.56$58.518,259,600——
2016-12-06$29.19$57.785,010,600——
2016-12-05$29.81$59.013,227,700——
2016-12-02$29.96$59.313,704,300——
2016-12-01$30.39$60.163,835,200——
2016-11-30$31.57$62.493,352,100——
2016-11-29$31.56$62.473,358,400——
2016-11-28$31.49$62.334,703,000——
2016-11-25$32.40$64.141,308,200——
2016-11-23$32.02$63.383,172,300——
2016-11-22$31.46$62.282,311,400——
2016-11-21$30.99$61.344,342,400——
2016-11-18$30.52$60.413,733,900——
2016-11-17$31.81$62.222,962,700——
2016-11-16$32.00$62.592,557,300——
2016-11-15$32.37$63.314,673,100——
2016-11-14$32.01$62.614,449,400——
2016-11-11$30.88$60.403,248,400——
2016-11-10$30.69$60.034,894,000——
2016-11-09$31.39$61.393,576,400——
2016-11-08$31.06$60.752,676,600——
2016-11-07$30.85$60.343,785,100——
2016-11-04$30.46$59.584,366,000——
2016-11-03$30.05$58.775,132,000——
2016-11-02$30.90$60.442,748,400——
2016-11-01$31.03$60.694,226,900——
2016-10-31$31.53$61.672,530,200——
2016-10-28$31.73$62.062,751,200——
2016-10-27$31.45$61.513,231,400——
2016-10-26$31.98$62.553,513,200——
2016-10-25$32.60$63.762,332,800——
2016-10-24$33.09$64.723,286,900——
2016-10-21$32.75$64.054,558,500——
2016-10-20$32.46$63.4912,768,100——
2016-10-19$30.62$59.896,084,800——
2016-10-18$30.71$60.063,557,700——
2016-10-17$30.18$59.034,731,100——
2016-10-14$30.10$58.873,155,400——
2016-10-13$29.98$58.643,191,300——
2016-10-12$29.60$57.892,671,500——
2016-10-11$29.44$57.583,398,900——
2016-10-10$30.30$59.263,198,500——
2016-10-07$30.06$58.792,230,000——
2016-10-06$30.50$59.652,849,800——
2016-10-05$30.58$59.812,425,000——
2016-10-04$30.21$59.094,290,500——
2016-10-03$30.77$60.186,458,800——
2016-09-30$30.28$59.225,928,300——
2016-09-29$30.77$60.184,028,400——
2016-09-28$31.05$60.734,808,200——
2016-09-27$31.36$61.342,921,300——
2016-09-26$31.28$61.182,958,200——
2016-09-23$31.97$62.533,284,100——
2016-09-22$32.11$62.802,875,900——
2016-09-21$31.87$62.332,221,700——
2016-09-20$31.53$61.672,414,500——
2016-09-19$31.74$62.083,301,200——
2016-09-16$31.24$61.104,168,400——
2016-09-15$31.31$61.242,636,300——
2016-09-14$31.32$61.262,701,600——
2016-09-13$31.61$61.823,103,800——
2016-09-12$31.94$62.473,638,000——
2016-09-09$31.73$62.062,913,800——
2016-09-08$32.47$63.512,309,200——
2016-09-07$32.85$64.252,539,200——
2016-09-06$32.90$64.353,088,000——
2016-09-02$33.69$65.891,763,500——
2016-09-01$33.16$64.861,908,700——
2016-08-31$33.13$64.802,755,200——
2016-08-30$33.57$65.661,634,400——
2016-08-29$33.70$65.912,541,200——
2016-08-26$33.70$65.912,900,000——
2016-08-25$33.37$65.272,168,200——
2016-08-24$33.18$64.901,803,900——
2016-08-23$33.78$66.072,576,100——
2016-08-22$33.55$65.623,628,100——
2016-08-19$32.87$64.292,148,200——
2016-08-18$33.38$64.542,097,500——
2016-08-17$33.64$65.051,591,800——
2016-08-16$33.68$65.121,625,000——
2016-08-15$34.02$65.782,008,100——
2016-08-12$34.06$65.861,599,600——
2016-08-11$34.12$65.972,274,400——
2016-08-10$33.76$65.281,788,500——
2016-08-09$33.49$64.761,887,000——
2016-08-08$34.06$65.863,087,500——
2016-08-05$33.95$65.654,218,800——
2016-08-04$33.06$63.922,951,200——
2016-08-03$32.73$63.292,163,200——
2016-08-02$32.58$63.002,551,800——
2016-08-01$32.72$63.272,296,800——
2016-07-29$33.38$64.542,494,100——
2016-07-28$33.05$63.912,256,600——
2016-07-27$32.91$63.632,875,400——
2016-07-26$32.87$63.562,694,000——
2016-07-25$32.78$63.382,714,300——
2016-07-22$32.76$63.343,509,000——
2016-07-21$32.73$63.295,576,100——
2016-07-20$32.83$63.483,881,600——
2016-07-19$32.37$62.594,164,000——
2016-07-18$32.63$63.094,241,100——
2016-07-15$32.96$63.733,601,400——
2016-07-14$32.92$63.653,365,600——
2016-07-13$33.24$64.273,219,900——
2016-07-12$33.52$64.814,191,900——
2016-07-11$32.86$63.542,305,100——
2016-07-08$32.62$63.072,715,200——
2016-07-07$32.34$62.532,091,100——
2016-07-06$32.13$62.133,242,100——
2016-07-05$31.62$61.143,333,100——
2016-07-01$31.55$61.002,961,800——
2016-06-30$31.29$60.503,457,300——
2016-06-29$31.00$59.943,643,200——
2016-06-28$29.85$57.723,546,900——
2016-06-27$28.89$55.865,067,600——
2016-06-24$29.76$57.5413,933,800——
2016-06-23$32.38$62.612,026,100——
2016-06-22$32.13$62.132,175,000——
2016-06-21$32.13$62.133,084,600——
2016-06-20$32.42$62.693,542,100——
2016-06-17$31.75$61.392,945,400——
2016-06-16$31.87$61.622,203,300——
2016-06-15$31.56$61.022,657,200——
2016-06-14$31.10$60.132,267,300——
2016-06-13$30.95$59.843,189,300——
2016-06-10$31.08$60.102,944,500——
2016-06-09$31.99$61.862,402,700——
2016-06-08$31.84$61.572,517,400——
2016-06-07$32.16$62.182,872,200——
2016-06-06$31.57$61.041,856,800——
2016-06-03$31.63$61.161,846,400——
2016-06-02$31.67$61.242,557,600——
2016-06-01$31.83$61.552,381,500——
2016-05-31$31.88$61.643,203,500——
2016-05-27$31.78$61.452,070,800——
2016-05-26$31.63$61.161,952,900——
2016-05-25$31.60$61.102,275,600——
2016-05-24$31.37$60.662,632,800——
2016-05-23$31.01$59.964,198,200——
2016-05-20$30.55$59.073,535,800——
2016-05-19$30.31$58.613,827,500——
2016-05-18$29.81$57.644,160,300——
2016-05-17$30.59$59.153,279,800——
2016-05-16$30.94$59.093,314,900——
2016-05-13$31.07$59.343,186,200——
2016-05-12$31.22$59.632,198,700——
2016-05-11$30.92$59.053,160,300——
2016-05-10$31.29$59.762,475,800——
2016-05-09$31.02$59.242,650,000——
2016-05-06$30.77$58.772,175,800——
2016-05-05$30.47$58.192,337,600——
2016-05-04$30.60$58.442,432,900——
2016-05-03$30.82$58.864,591,200——
2016-05-02$31.33$59.842,016,500——
2016-04-29$31.09$59.383,730,900——
2016-04-28$31.32$59.823,360,900——
2016-04-27$32.25$61.592,858,700——
2016-04-26$32.28$61.653,970,600——
2016-04-25$32.07$61.255,245,900——
2016-04-22$32.02$61.157,303,800——
2016-04-21$31.13$59.4519,590,900——
2016-04-20$33.04$63.106,377,500——
2016-04-19$33.91$64.764,103,900——
2016-04-18$33.93$64.803,091,200——
2016-04-15$33.75$64.463,161,100——
2016-04-14$33.28$63.562,512,500——
2016-04-13$33.42$63.832,554,900——
2016-04-12$33.06$63.143,944,100——
2016-04-11$32.59$62.243,941,100——
2016-04-08$32.30$61.693,952,200——
2016-04-07$32.44$61.963,782,900——
2016-04-06$32.91$62.854,207,100——
2016-04-05$33.08$63.183,366,700——
2016-04-04$33.81$64.573,566,600——
2016-04-01$34.26$65.434,531,700——
2016-03-31$33.62$64.214,098,600——
2016-03-30$33.59$64.154,062,800——
2016-03-29$32.78$62.603,697,300——
2016-03-28$32.38$61.842,744,600——
2016-03-24$32.35$61.783,503,900——
2016-03-23$32.47$62.013,391,300——
2016-03-22$32.22$61.542,732,400——
2016-03-21$32.60$62.263,408,200——
2016-03-18$32.78$62.6010,255,200——
2016-03-17$32.81$62.664,685,500——
2016-03-16$32.17$61.444,359,500——
2016-03-15$32.24$61.573,087,600——
2016-03-14$32.82$62.683,340,000——
2016-03-11$33.04$63.104,528,300——
2016-03-10$33.62$64.215,273,600——
2016-03-09$33.28$63.564,265,800——
2016-03-08$33.08$63.183,634,800——
2016-03-07$32.64$62.343,162,300——
2016-03-04$32.22$61.544,299,600——
2016-03-03$32.98$62.995,203,600——
2016-03-02$32.64$62.344,382,400——
2016-03-01$32.27$61.634,325,200——
2016-02-29$32.52$62.115,407,900——
2016-02-26$32.47$62.013,566,000——
2016-02-25$33.14$63.294,082,700——
2016-02-24$32.32$61.733,249,600——
2016-02-23$31.97$61.063,487,800——
2016-02-22$32.40$61.883,813,100——
2016-02-19$31.79$60.714,218,600——
2016-02-18$31.47$60.105,120,500——
2016-02-17$31.91$60.946,210,300——
2016-02-16$30.35$57.965,251,200——
2016-02-12$30.76$58.754,584,600——
2016-02-11$29.96$56.496,239,500——
2016-02-10$30.25$57.045,425,800——
2016-02-09$31.17$58.777,139,000——
2016-02-08$31.96$60.268,491,300——
2016-02-05$31.81$59.989,277,600——
2016-02-04$32.29$60.8924,983,700——
2016-02-03$31.76$59.8917,137,700——
2016-02-02$30.46$57.4428,649,000——
2016-02-01$26.76$50.469,782,100——
2016-01-29$27.59$52.028,701,700——
2016-01-28$27.18$51.255,293,000——
2016-01-27$26.97$50.866,271,700——
2016-01-26$27.11$51.124,678,300——
2016-01-25$26.74$50.427,969,000——
2016-01-22$26.24$49.483,678,900——
2016-01-21$25.82$48.696,136,600——
2016-01-20$24.98$47.105,616,800——
2016-01-19$24.87$46.907,731,800——
2016-01-15$25.69$48.446,686,000——
2016-01-14$26.30$49.594,132,300——
2016-01-13$26.26$49.524,179,300——
2016-01-12$27.11$51.123,920,300——
2016-01-11$26.70$50.354,779,200——
2016-01-08$26.93$50.786,302,100——
2016-01-07$27.06$51.026,746,200——
2016-01-06$26.92$50.766,939,800——
2016-01-05$27.26$51.404,045,300——
2016-01-04$27.43$51.725,849,200——