NASDAQ · MAT

Mattel, Inc.

Consumer Cyclical · Leisure

$15.48

Up+$0.20 (+1.31%)

Updated Oct 30, 2026, 9:29 AM

SID Score

6.2/10

Composite research score

Smart Money

56/100

Neutral

Price performance · MAT

MAT price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 29, 2026

Daily close

View OHLC price history

MAT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 29, 2026	$15.49	$15.685	$15.35	$15.48	4.43M
Oct 28, 2026	$15.35	$15.535	$15.1042	$15.28	5.34M
Oct 27, 2026	$15.83	$15.90	$15.415	$15.43	3.94M
Oct 26, 2026	$16.48	$16.56	$15.64	$15.82	7.36M
Oct 23, 2026	$16.72	$16.849	$16.41	$16.41	4.62M
Oct 22, 2026	$16.86	$17.09	$16.775	$16.94	5.06M
Oct 21, 2026	$16.95	$17.27	$16.56	$16.95	8.68M
Oct 20, 2026	$16.90	$17.34	$16.825	$16.99	7.69M
Oct 19, 2026	$17.20	$17.20	$16.576	$16.88	6.94M
Oct 16, 2026	$17.33	$17.42	$17.012	$17.20	5.64M
Oct 15, 2026	$17.115	$17.43	$16.99	$17.32	7.23M
Oct 14, 2026	$16.80	$16.80	$16.43	$16.65	5.36M
Oct 13, 2026	$16.94	$17.00	$16.665	$16.80	4.62M
Oct 12, 2026	$16.95	$17.0377	$16.72	$16.76	6.55M
Oct 9, 2026	$16.59	$17.155	$16.58	$16.69	8.32M
Oct 8, 2026	$16.38	$16.875	$16.30	$16.58	11.81M
Oct 7, 2026	$16.42	$16.68	$16.095	$16.37	11.62M
Oct 6, 2026	$15.95	$16.14	$15.58	$15.93	9.86M
Oct 5, 2026	$15.20	$16.15	$14.83	$16.05	14.73M
Oct 2, 2026	$15.135	$15.3682	$14.61	$15.27	19.03M
Oct 1, 2026	$12.60	$17.23	$12.40	$15.04	35.72M