Mattel, Inc. (MAT) NASDAQ

14.93

-0.15(-0.99%)

Updated at May 01 04:00PM

Currency In USD

MAT Historical Return

If you invested $1000 in Mattel, Inc. (MAT) 10 years ago, it would be worth $522.94 as of May 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $693.13, while $1000 invested 1 year ago would be worth $921.6. This corresponds to total returns of -47.71%, -30.69%, -7.84%, respectively, with annualized returns of -6.27%, -7.06%, -7.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MAT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2026	15.11	14.93	14.93	15.35	14.7	5.64M
April 30, 2026	14.66	15.08	15.08	15.18	14.5	8.23M
April 29, 2026	14.79	14.89	14.89	15.3	14.7	7M
April 28, 2026	14.82	14.79	14.79	15	14.63	5.21M
April 27, 2026	14.59	14.72	14.72	15.01	14.55	3.57M
April 24, 2026	14.75	14.54	14.54	14.96	14.52	3.86M
April 23, 2026	15.21	14.76	14.76	15.43	14.69	3.86M
April 22, 2026	14.99	15.15	15.15	15.23	14.82	5.59M
April 21, 2026	15.07	14.88	14.88	15.22	14.48	7.23M
April 20, 2026	15.06	14.91	14.91	15.13	14.87	3.5M
April 17, 2026	15.14	15.19	15.19	15.48	15.13	3.53M
April 16, 2026	14.84	15	15	15.11	14.79	4.92M
April 15, 2026	14.59	14.84	14.84	14.86	14.46	3.7M
April 14, 2026	14.56	14.55	14.55	14.87	14.54	4.92M
April 13, 2026	14.48	14.53	14.53	14.54	14.28	3.24M
April 10, 2026	14.72	14.64	14.64	14.88	14.49	3.09M
April 09, 2026	14.38	14.64	14.64	14.74	14.18	4.02M
April 08, 2026	14.9	14.45	14.45	15.08	14.38	4.72M
April 07, 2026	14.44	14.42	14.42	14.72	14.32	4.17M
April 06, 2026	14.3	14.51	14.51	14.56	14.24	3.26M
April 02, 2026	14.35	14.36	14.36	14.71	14.22	4.25M
April 01, 2026	14.53	14.56	14.56	14.66	14.3	4.57M
March 31, 2026	14.37	14.53	14.53	14.66	14.15	4.16M
March 30, 2026	14.37	14.16	14.16	14.48	14.1	5.51M
March 27, 2026	14.55	14.3	14.3	14.6	14.25	4.31M
March 26, 2026	14.75	14.62	14.62	15	14.58	2.91M
March 25, 2026	15.05	14.87	14.87	15.16	14.56	4.28M
March 24, 2026	14.9	14.95	14.95	15.24	14.81	5.19M
March 23, 2026	15.17	15.08	15.08	15.37	14.93	4.29M
March 20, 2026	14.91	14.83	14.83	15.22	14.75	6.27M
March 19, 2026	14.88	15	15	15.27	14.8	6.13M
March 18, 2026	15.5	14.91	14.91	15.72	14.9	4.61M
March 17, 2026	15.88	15.7	15.7	16.05	15.68	3.21M
March 16, 2026	16.17	15.76	15.76	16.27	15.74	3.48M
March 13, 2026	16.37	16.06	16.06	16.38	15.96	2.62M
March 12, 2026	15.94	16.22	16.22	16.38	15.82	4.46M
March 11, 2026	16.37	16.11	16.11	16.37	16.05	3.08M
March 10, 2026	15.94	16.04	16.04	16.27	15.62	3.22M
March 09, 2026	15.66	16.01	16.01	16.07	15.32	3.96M
March 06, 2026	15.79	15.9	15.9	16.06	15.55	4.04M
March 05, 2026	15.9	16.03	16.03	16.1	15.73	6.57M
March 04, 2026	16.17	15.84	15.84	16.26	15.82	6.73M
March 03, 2026	16.2	16.14	16.14	16.35	15.72	4.6M
March 02, 2026	16.59	16.4	16.4	16.64	16.2	3.98M
February 27, 2026	16.74	16.95	16.95	17.04	16.68	5.69M
February 26, 2026	16.94	17.08	17.08	17.31	16.93	5.77M
February 25, 2026	17.41	16.85	16.85	17.52	16.68	7.47M
February 24, 2026	17.28	17.5	17.5	17.56	17.27	5.2M
February 23, 2026	17.26	17.23	17.23	17.54	17	7.48M
February 20, 2026	17.2	17.41	17.41	18.24	17.17	7.99M
February 19, 2026	17.23	17.42	17.42	17.54	17.1	6.61M
February 18, 2026	16.81	17.28	17.28	17.52	16.7	7.3M
February 17, 2026	16.5	16.84	16.84	17.31	16.49	9.47M
February 13, 2026	16.14	16.47	16.47	16.73	16.1	9.76M
February 12, 2026	16	15.85	15.85	16.22	14.75	18.51M
February 11, 2026	15.08	15.8	15.8	16.46	15.05	40.09M
February 10, 2026	21.54	21.06	21.06	22.48	21	16.26M
February 09, 2026	21.43	21.54	21.54	21.74	21.33	3.08M
February 06, 2026	21.12	21.49	21.49	21.54	21.07	2.76M
February 05, 2026	21.19	21.11	21.11	21.44	20.89	2.5M