Mattel, Inc. (MAT) NASDAQ

Currency In USD

MAT Historical Return

If you invested $1000 in Mattel, Inc. (MAT) 10 years ago, it would be worth $465.98 as of June 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $724.08, while $1000 invested 1 year ago would be worth $734.31. This corresponds to total returns of -53.4%, -27.59%, -26.57%, respectively, with annualized returns of -7.35%, -6.25%, -26.57%.

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
June 18, 2026	13.77	14.04	14.04	14.33	13.66	9.86M
June 17, 2026	14.13	13.67	13.67	14.22	13.62	4.19M
June 16, 2026	14.37	14.13	14.13	14.51	14.07	3.35M
June 15, 2026	14.69	14.35	14.35	14.9	14.27	4.77M
June 12, 2026	14.74	14.65	14.65	14.9	14.64	3.36M
June 11, 2026	14.61	14.66	14.66	14.75	14.37	3.6M
June 10, 2026	14.42	14.69	14.69	14.77	14.21	5.7M
June 09, 2026	14.26	14.49	14.49	14.77	14.21	3.6M
June 08, 2026	14.02	14.21	14.21	14.4	13.99	4.05M
June 05, 2026	14.22	14.08	14.08	14.27	13.95	3.84M
June 04, 2026	14.51	14.2	14.2	14.53	14.03	3.4M
June 03, 2026	14.3	14.34	14.34	14.45	14.26	2.91M
June 02, 2026	14.82	14.37	14.37	14.83	14.19	4.41M
June 01, 2026	14.93	14.86	14.86	14.93	14.56	4.16M
May 29, 2026	14.84	14.94	14.94	15.1	14.81	4.2M
May 28, 2026	14.86	14.89	14.89	15.11	14.78	3.32M
May 27, 2026	15.14	14.9	14.9	15.39	14.88	3.62M
May 26, 2026	15.1	15.07	15.07	15.35	15.01	3.67M
May 22, 2026	14.96	15.09	15.09	15.21	14.96	3.97M
May 21, 2026	14.7	14.97	14.97	15.11	14.31	4.37M
May 20, 2026	14.97	14.89	14.89	14.99	14.26	6.38M
May 19, 2026	15.06	15	15	15.15	14.75	3.32M
May 18, 2026	15.22	14.94	14.94	15.43	14.92	3.92M
May 15, 2026	15.13	15.15	15.15	15.31	14.93	4.83M
May 14, 2026	14.92	15.11	15.11	15.2	14.87	3.8M
May 13, 2026	15	14.82	14.82	15.09	14.72	5.09M
May 12, 2026	15.15	15.18	15.18	15.51	15.04	6.14M
May 11, 2026	15.32	14.99	14.99	15.39	14.9	4M
May 08, 2026	15.2	15.39	15.39	15.56	15.04	6.54M
May 07, 2026	15.1	15	15	15.35	14.85	2.99M
May 06, 2026	14.97	15.08	15.08	15.4	14.97	5.1M
May 05, 2026	14.86	14.72	14.72	14.98	14.58	4.39M
May 04, 2026	14.9	14.85	14.85	15.08	14.64	3.59M
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