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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$21.56$44.451,681,100——
2021-12-30$21.39$44.101,493,700——
2021-12-29$21.17$43.641,791,200——
2021-12-28$20.97$43.231,660,800——
2021-12-27$21.11$43.522,667,300——
2021-12-23$20.69$42.661,759,100——
2021-12-22$20.32$41.891,380,900——
2021-12-21$20.32$41.891,763,800——
2021-12-20$20.15$41.544,037,000——
2021-12-17$20.63$42.536,381,000——
2021-12-16$20.73$42.743,555,900——
2021-12-15$20.69$42.662,811,000——
2021-12-14$20.18$41.603,393,300——
2021-12-13$20.15$41.543,338,000——
2021-12-10$21.25$43.813,312,500——
2021-12-09$21.41$44.142,137,400——
2021-12-08$21.88$45.117,612,200——
2021-12-07$21.69$44.724,242,000——
2021-12-06$21.42$44.166,474,400——
2021-12-03$21.00$43.292,968,900——
2021-12-02$21.52$44.373,102,600——
2021-12-01$21.33$43.972,862,100——
2021-11-30$21.21$43.732,890,700——
2021-11-29$21.86$45.071,830,600——
2021-11-26$21.97$45.291,406,100——
2021-11-24$22.34$46.061,611,000——
2021-11-23$22.34$46.062,132,100——
2021-11-22$22.38$46.142,106,700——
2021-11-19$22.65$46.701,635,700——
2021-11-18$22.66$46.721,593,900——
2021-11-17$22.72$46.842,199,200——
2021-11-16$22.76$46.922,341,100——
2021-11-15$22.86$47.132,438,500——
2021-11-12$22.73$46.861,994,200——
2021-11-11$22.71$46.824,230,400——
2021-11-10$22.56$46.511,764,200——
2021-11-09$22.70$46.802,530,600——
2021-11-08$22.47$46.323,976,800——
2021-11-05$21.73$44.802,120,100——
2021-11-04$21.47$44.261,558,700——
2021-11-03$21.42$44.163,884,100——
2021-11-02$21.25$43.812,036,700——
2021-11-01$21.59$44.514,489,600——
2021-10-29$21.81$44.962,647,300——
2021-10-28$21.39$44.102,996,500——
2021-10-27$20.63$42.533,691,600——
2021-10-26$20.53$42.334,957,000——
2021-10-25$20.10$41.445,163,000——
2021-10-22$20.45$42.168,664,300——
2021-10-21$20.33$41.916,925,400——
2021-10-20$19.88$40.995,716,200——
2021-10-19$20.33$41.916,036,600——
2021-10-18$20.05$41.344,116,600——
2021-10-15$19.66$40.531,900,500——
2021-10-14$19.71$40.632,744,300——
2021-10-13$19.04$39.252,050,400——
2021-10-12$19.07$39.321,794,700——
2021-10-11$18.88$38.921,726,900——
2021-10-08$19.01$39.191,304,800——
2021-10-07$19.20$39.582,537,200——
2021-10-06$18.85$38.862,065,600——
2021-10-05$18.53$38.203,056,200——
2021-10-04$18.35$37.833,827,400——
2021-10-01$18.71$38.574,908,900——
2021-09-30$18.56$38.264,992,800——
2021-09-29$19.45$40.102,782,900——
2021-09-28$19.30$39.794,664,700——
2021-09-27$19.43$40.065,629,800——
2021-09-24$19.81$40.842,221,800——
2021-09-23$20.34$41.932,044,100——
2021-09-22$20.08$41.402,681,300——
2021-09-21$19.65$40.512,548,500——
2021-09-20$20.10$41.442,137,800——
2021-09-17$20.38$42.024,160,000——
2021-09-16$20.58$42.431,326,500——
2021-09-15$20.68$42.632,416,600——
2021-09-14$20.31$41.873,096,500——
2021-09-13$20.50$42.264,045,800——
2021-09-10$19.99$41.211,398,200——
2021-09-09$20.35$41.951,891,300——
2021-09-08$20.43$42.121,580,500——
2021-09-07$21.19$43.691,894,400——
2021-09-03$21.51$44.35881,700——
2021-09-02$21.36$44.041,314,000——
2021-09-01$21.54$44.411,342,000——
2021-08-31$21.35$44.022,569,900——
2021-08-30$21.70$44.741,400,400——
2021-08-27$22.02$45.401,940,000——
2021-08-26$21.77$44.881,314,800——
2021-08-25$21.94$45.231,303,800——
2021-08-24$21.85$45.051,361,600——
2021-08-23$21.51$44.351,366,900——
2021-08-20$21.23$43.771,696,500——
2021-08-19$20.95$43.192,854,900——
2021-08-18$20.72$42.722,193,100——
2021-08-17$21.38$44.082,250,700——
2021-08-16$21.86$45.071,818,600——
2021-08-13$21.91$45.171,708,000——
2021-08-12$22.04$45.442,186,000——
2021-08-11$22.24$45.853,012,400——
2021-08-10$22.52$46.432,122,300——
2021-08-09$22.25$45.872,348,500——
2021-08-06$22.02$45.401,958,400——
2021-08-05$21.89$45.132,517,600——
2021-08-04$21.69$44.724,171,100——
2021-08-03$21.81$44.962,507,500——
2021-08-02$21.91$45.174,444,800——
2021-07-30$21.72$44.783,550,800——
2021-07-29$21.50$44.333,369,500——
2021-07-28$21.54$44.418,190,700——
2021-07-27$20.54$42.354,883,200——
2021-07-26$20.79$42.865,587,300——
2021-07-23$19.12$39.422,381,600——
2021-07-22$19.43$40.062,367,400——
2021-07-21$19.74$40.701,442,800——
2021-07-20$19.52$40.242,790,800——
2021-07-19$18.79$38.742,711,300——
2021-07-16$19.42$40.042,279,800——
2021-07-15$19.63$40.473,917,900——
2021-07-14$19.73$40.682,682,600——
2021-07-13$20.23$41.711,566,200——
2021-07-12$20.32$41.891,233,000——
2021-07-09$20.08$41.401,110,600——
2021-07-08$19.65$40.511,283,400——
2021-07-07$19.85$40.921,039,400——
2021-07-06$20.02$41.272,867,100——
2021-07-02$20.51$42.282,065,900——
2021-07-01$20.29$41.832,128,000——
2021-06-30$20.10$41.444,707,000——
2021-06-29$20.43$42.124,413,400——
2021-06-28$19.70$40.611,218,300——
2021-06-25$19.71$40.635,717,800——
2021-06-24$19.75$40.721,279,500——
2021-06-23$19.64$40.491,832,100——
2021-06-22$19.45$40.101,602,600——
2021-06-21$19.39$39.981,683,600——
2021-06-18$19.40$40.003,498,400——
2021-06-17$19.33$39.855,184,900——
2021-06-16$19.90$41.031,910,700——
2021-06-15$20.22$41.691,073,900——
2021-06-14$20.33$41.911,510,500——
2021-06-11$21.00$43.29721,700——
2021-06-10$20.53$42.331,180,700——
2021-06-09$20.95$43.191,313,800——
2021-06-08$21.21$43.731,623,000——
2021-06-07$20.69$42.661,739,500——
2021-06-04$20.68$42.631,567,700——
2021-06-03$20.86$43.012,180,800——
2021-06-02$21.54$44.413,323,800——
2021-06-01$21.13$43.561,801,400——
2021-05-28$21.21$43.731,383,100——
2021-05-27$21.29$43.892,570,400——
2021-05-26$20.56$42.391,486,000——
2021-05-25$20.00$41.231,985,300——
2021-05-24$20.03$41.292,504,500——
2021-05-21$20.11$41.461,474,300——
2021-05-20$20.15$41.541,370,900——
2021-05-19$19.86$40.943,179,900——
2021-05-18$20.57$42.411,241,400——
2021-05-17$20.85$42.991,233,800——
2021-05-14$20.67$42.611,935,600——
2021-05-13$20.30$41.851,954,000——
2021-05-12$20.19$41.624,175,800——
2021-05-11$21.13$43.562,830,600——
2021-05-10$21.71$44.762,349,000——
2021-05-07$21.85$45.051,922,600——
2021-05-06$22.29$45.952,931,700——
2021-05-05$22.10$45.563,404,500——
2021-05-04$21.75$44.841,932,600——
2021-05-03$21.54$44.412,239,800——
2021-04-30$21.46$44.241,458,100——
2021-04-29$21.73$44.802,412,100——
2021-04-28$21.99$45.343,379,200——
2021-04-27$21.80$44.943,096,000——
2021-04-26$21.66$44.653,719,400——
2021-04-23$21.05$43.4010,714,200——
2021-04-22$20.88$43.054,280,600——
2021-04-21$20.85$42.992,119,100——
2021-04-20$20.47$42.202,895,400——
2021-04-19$20.84$42.963,244,900——
2021-04-16$20.50$42.261,739,700——
2021-04-15$20.53$42.331,670,800——
2021-04-14$20.43$42.122,316,800——
2021-04-13$20.35$41.951,540,200——
2021-04-12$20.26$41.771,239,400——
2021-04-09$20.15$41.541,517,100——
2021-04-08$19.99$41.213,493,100——
2021-04-07$20.57$42.413,243,100——
2021-04-06$20.72$42.721,883,000——
2021-04-05$20.46$42.181,429,400——
2021-04-01$20.22$41.691,636,900——
2021-03-31$19.92$41.071,805,300——
2021-03-30$20.23$41.711,733,500——
2021-03-29$19.81$40.841,884,600——
2021-03-26$20.19$41.622,245,600——
2021-03-25$19.99$41.212,812,700——
2021-03-24$19.73$40.682,652,800——
2021-03-23$20.14$41.522,173,600——
2021-03-22$20.88$43.051,344,300——
2021-03-19$21.09$43.483,453,700——
2021-03-18$20.79$42.861,685,700——
2021-03-17$21.08$43.461,707,800——
2021-03-16$21.74$44.822,008,800——
2021-03-15$21.61$44.552,630,300——
2021-03-12$20.98$43.252,322,000——
2021-03-11$21.00$43.292,430,400——
2021-03-10$20.80$42.882,885,000——
2021-03-09$19.67$40.553,771,600——
2021-03-08$20.49$42.244,007,000——
2021-03-05$20.76$42.802,545,200——
2021-03-04$20.06$41.362,893,000——
2021-03-03$20.34$41.932,054,000——
2021-03-02$20.78$42.842,096,400——
2021-03-01$20.78$42.843,420,200——
2021-02-26$20.20$41.654,966,700——
2021-02-25$19.63$40.472,826,800——
2021-02-24$19.71$40.636,089,300——
2021-02-23$19.51$40.223,798,100——
2021-02-22$19.46$40.123,437,300——
2021-02-19$19.02$39.211,630,000——
2021-02-18$19.06$39.292,012,000——
2021-02-17$19.10$39.383,430,500——
2021-02-16$18.65$38.453,076,200——
2021-02-12$18.71$38.572,409,300——
2021-02-11$18.09$37.294,479,300——
2021-02-10$18.47$38.086,795,200——
2021-02-09$18.86$38.884,102,700——
2021-02-08$18.46$38.063,173,800——
2021-02-05$18.51$38.161,888,200——
2021-02-04$18.56$38.261,724,400——
2021-02-03$18.57$38.281,490,300——
2021-02-02$18.41$37.952,412,500——
2021-02-01$18.28$37.691,511,100——
2021-01-29$18.12$37.363,236,500——
2021-01-28$18.06$37.232,030,300——
2021-01-27$18.10$37.323,983,500——
2021-01-26$17.68$36.451,936,000——
2021-01-25$18.02$37.151,545,200——
2021-01-22$18.37$37.871,388,800——
2021-01-21$18.23$37.581,341,300——
2021-01-20$18.33$37.792,664,100——
2021-01-19$18.82$38.801,433,400——
2021-01-15$18.76$38.681,554,200——
2021-01-14$18.82$38.801,333,700——
2021-01-13$18.92$39.013,441,500——
2021-01-12$19.15$39.482,118,100——
2021-01-11$18.42$37.981,271,700——
2021-01-08$18.29$37.711,789,100——
2021-01-07$18.26$37.651,592,100——
2021-01-06$18.10$37.322,981,700——
2021-01-05$17.69$36.471,584,700——
2021-01-04$17.25$35.563,151,400——