Range Low Price High Price Comment
30 days $12.73 $15.53 Thursday, 30th Jul 2026 MAT stock ended at $15.21. This is 1.04% less than the trading day before Wednesday, 29th Jul 2026. During the day the stock fluctuated 1.90% from a day low at $14.99 to a day high of $15.28.
90 days $12.73 $15.56
52 weeks $12.73 $22.48

Historical Mattel prices

Date Open High Low Close Volume
Jul 30, 2026 $15.22 $15.28 $14.99 $15.21 3 016 372
Jul 29, 2026 $15.33 $15.53 $15.23 $15.37 3 475 915
Jul 28, 2026 $14.89 $15.50 $14.87 $15.44 4 199 816
Jul 27, 2026 $14.51 $14.82 $14.48 $14.80 3 150 910
Jul 24, 2026 $14.33 $14.37 $14.11 $14.34 2 560 129
Jul 23, 2026 $14.27 $14.35 $14.12 $14.24 4 267 205
Jul 22, 2026 $14.24 $14.49 $13.99 $14.40 4 469 797
Jul 21, 2026 $14.12 $14.57 $14.12 $14.20 5 228 440
Jul 20, 2026 $14.34 $14.47 $14.11 $14.14 7 186 990
Jul 17, 2026 $14.67 $14.80 $14.25 $14.30 4 515 504
Jul 16, 2026 $13.89 $14.83 $13.89 $14.65 9 449 252
Jul 15, 2026 $13.68 $14.04 $13.68 $13.86 4 158 977
Jul 14, 2026 $13.76 $13.86 $13.40 $13.67 5 633 750
Jul 13, 2026 $13.47 $14.27 $13.47 $13.84 8 228 654
Jul 10, 2026 $13.25 $13.39 $13.17 $13.33 2 894 530
Jul 09, 2026 $12.87 $13.21 $12.73 $13.18 5 981 710
Jul 08, 2026 $13.38 $13.41 $12.95 $13.17 5 132 099
Jul 07, 2026 $13.21 $13.50 $13.13 $13.42 6 584 541
Jul 06, 2026 $13.34 $13.46 $12.92 $13.05 5 122 486
Jul 02, 2026 $13.85 $13.90 $13.17 $13.34 4 783 463
Jul 01, 2026 $13.92 $13.99 $13.69 $13.74 3 955 858
Jun 30, 2026 $13.70 $13.98 $13.55 $13.88 3 974 971
Jun 29, 2026 $14.08 $14.08 $13.66 $13.69 4 975 755
Jun 26, 2026 $13.83 $14.24 $13.82 $13.98 6 076 145
Jun 25, 2026 $13.83 $14.17 $13.68 $13.81 2 908 770

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MAT stock historical prices to predict future price movements?
Trend Analysis: Examine the MAT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MAT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT MATTEL
Mattel
Mattel, Inc., a children's entertainment company, designs and produces toys and consumer products worldwide. The company operates through North America, International, and American Girl segments. It offers dolls and accessories, as well as content, gaming, and lifestyle products for children under the Barbie, Monster High, American Girl, Polly Pocket, Spirit, and Enchantimals brands; dolls and books under the American Girl brand name; die-cast ve...
GOLDEN STAR
Ticker Change Signal Date
UNFI
$49.05
2.26% Jul 27
FOX
$50.81
3.78% Jul 27
BIIB
$202.19
3.48% Jul 24
A
AVS
$7.74
3.10% Jul 24
TSCO
$30.32
2.24% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE