Mattel (NQ:MAT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	18.50	18.54	18.07	18.38	4,979,025	-0.21(-1.13%)
Oct 30, 2025	18.79	19.09	18.56	18.59	4,385,842	-0.44(-2.31%)
Oct 29, 2025	19.14	19.41	18.96	19.03	4,035,719	-0.20(-1.04%)
Oct 28, 2025	18.98	19.44	18.66	19.23	3,815,231	+0.19(+1.00%)
Oct 27, 2025	18.62	19.34	18.58	19.04	5,042,463	+0.59(+3.20%)
Oct 24, 2025	19.19	19.20	18.41	18.45	5,847,243	-0.73(-3.81%)
Oct 23, 2025	18.12	19.29	18.11	19.18	6,494,724	+0.88(+4.81%)
Oct 22, 2025	17.55	18.86	17.00	18.30	9,497,835	-0.52(-2.76%)
Oct 21, 2025	18.36	19.00	18.27	18.82	6,368,042	+0.45(+2.45%)
Oct 20, 2025	18.43	18.54	18.27	18.37	3,003,503	-0.04(-0.22%)
Oct 17, 2025	18.14	18.49	18.06	18.41	3,490,403	+0.31(+1.71%)
Oct 16, 2025	17.87	18.21	17.79	18.10	3,671,396	+0.24(+1.34%)
Oct 15, 2025	18.00	18.25	17.74	17.86	2,940,354	+0.06(+0.34%)
Oct 14, 2025	17.00	18.01	16.95	17.80	3,564,544	+0.50(+2.89%)
Oct 13, 2025	17.30	17.47	17.25	17.30	3,609,715	+0.20(+1.17%)
Oct 10, 2025	18.16	18.16	17.04	17.10	5,605,414	-1.00(-5.52%)
Oct 09, 2025	18.49	18.50	18.01	18.10	3,525,293	-0.31(-1.68%)
Oct 08, 2025	18.02	18.43	17.88	18.41	2,968,803	+0.41(+2.28%)
Oct 07, 2025	18.08	18.22	17.89	18.00	3,980,526	-0.07(-0.39%)
Oct 06, 2025	18.04	19.13	17.86	18.07	9,779,299	+0.01(+0.06%)
Oct 03, 2025	17.32	18.25	17.30	18.06	6,406,462	+0.84(+4.88%)
Oct 02, 2025	17.36	17.41	16.95	17.22	3,293,702	-0.06(-0.35%)
Oct 01, 2025	16.85	17.32	16.75	17.28	3,551,473	+0.45(+2.67%)
Sep 30, 2025	16.94	16.96	16.56	16.83	2,673,297	-0.13(-0.77%)
Sep 29, 2025	17.00	17.00	16.62	16.96	2,671,670	+0.06(+0.36%)
Sep 26, 2025	16.71	16.93	16.63	16.90	2,643,403	+0.24(+1.44%)
Sep 25, 2025	17.06	17.10	16.63	16.66	3,083,867	-0.46(-2.69%)
Sep 24, 2025	17.06	17.15	16.90	17.12	2,437,089	+0.07(+0.41%)
Sep 23, 2025	17.15	17.24	17.04	17.05	2,107,532	-0.03(-0.18%)
Sep 22, 2025	17.09	17.38	16.98	17.08	3,270,510	+0.00(+0.00%)
Sep 19, 2025	17.30	17.30	16.93	17.08	4,899,531	-0.25(-1.44%)
Sep 18, 2025	17.30	17.40	17.11	17.33	2,967,788	+0.09(+0.52%)
Sep 17, 2025	17.44	17.55	17.07	17.24	3,996,638	-0.14(-0.81%)
Sep 16, 2025	17.48	17.52	17.20	17.38	3,112,233	-0.04(-0.23%)
Sep 15, 2025	17.92	17.93	17.38	17.42	3,414,531	-0.32(-1.80%)
Sep 12, 2025	17.87	17.91	17.72	17.74	3,184,028	-0.26(-1.44%)
Sep 11, 2025	17.93	18.10	17.86	18.00	3,267,826	+0.07(+0.39%)
Sep 10, 2025	18.20	18.22	17.67	17.93	2,973,917	-0.40(-2.18%)
Sep 09, 2025	18.41	18.51	18.21	18.33	2,137,681	-0.17(-0.92%)
Sep 08, 2025	18.71	18.71	18.22	18.50	2,435,557	-0.32(-1.70%)
Sep 05, 2025	18.70	19.07	18.64	18.82	2,515,177	+0.17(+0.91%)
Sep 04, 2025	18.30	18.67	18.12	18.65	2,424,109	+0.42(+2.30%)
Sep 03, 2025	18.05	18.33	18.00	18.23	2,104,604	+0.11(+0.61%)