Mattel, Inc. (MAT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MAT Historical Performance
Short-Term Returns
MAT Stock Price Trajectory (2011–2026)
As of May 8, 2026, Mattel, Inc. (MAT) trades at $15.00, representing a -13.9% return over the past year. The stock has delivered a -31.4% total return over five years (-7.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $48.48 on May 14, 2013. From this peak, MAT has corrected -69.1%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers HAS (+58.5% 1Y), JAKK (+24.7% 1Y), and SPWH (-17.4% 1Y), MAT has underperformed the peer group average. Compare MAT vs HAS →
MAT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 15.29 | 15.35 | 14.85 | 15.00 | 2.96M | -0.53% |
| 2026-05-06 | 14.97 | 15.40 | 14.97 | 15.08 | 4.01M | +2.45% |
| 2026-05-05 | 14.86 | 14.98 | 14.57 | 14.72 | 3.67M | -0.88% |
| 2026-05-04 | 14.90 | 15.07 | 14.64 | 14.85 | 3.53M | -0.54% |
| 2026-05-01 | 15.11 | 15.35 | 14.70 | 14.93 | 4.51M | -0.99% |
| 2026-04-30 | 14.65 | 15.18 | 14.50 | 15.08 | 6.98M | +1.28% |
| 2026-04-29 | 14.79 | 15.30 | 14.70 | 14.89 | 6.88M | +0.68% |
| 2026-04-28 | 14.86 | 14.99 | 14.63 | 14.79 | 5.13M | +0.48% |
| 2026-04-27 | 14.59 | 15.01 | 14.55 | 14.72 | 3.57M | +1.31% |
| 2026-04-24 | 14.75 | 14.96 | 14.52 | 14.53 | 3.83M | -1.56% |
| 2026-04-23 | 15.21 | 15.43 | 14.70 | 14.76 | 3.73M | -2.57% |
| 2026-04-22 | 15.00 | 15.22 | 14.82 | 15.15 | 5.37M | +1.81% |
| 2026-04-21 | 15.03 | 15.22 | 14.48 | 14.88 | 6.53M | -0.20% |
| 2026-04-20 | 15.06 | 15.12 | 14.87 | 14.91 | 3.42M | -1.84% |
| 2026-04-17 | 15.14 | 15.48 | 15.13 | 15.19 | 3.53M | +1.27% |
| 2026-04-16 | 14.79 | 15.11 | 14.79 | 15.00 | 4.86M | +1.08% |
| 2026-04-15 | 14.59 | 14.86 | 14.46 | 14.84 | 3.57M | +1.99% |
| 2026-04-14 | 14.59 | 14.87 | 14.54 | 14.55 | 4.25M | +0.14% |
| 2026-04-13 | 14.47 | 14.54 | 14.28 | 14.53 | 3.19M | -0.75% |
| 2026-04-10 | 14.72 | 14.88 | 14.49 | 14.64 | 3.04M | 0.00% |
| 2026-04-09 | 14.38 | 14.74 | 14.18 | 14.64 | 3.92M | +1.31% |
| 2026-04-08 | 14.90 | 15.08 | 14.38 | 14.45 | 4.72M | +0.21% |
| 2026-04-07 | 14.45 | 14.72 | 14.32 | 14.42 | 4.09M | -0.62% |
| 2026-04-06 | 14.30 | 14.56 | 14.24 | 14.51 | 3.94M | +1.04% |
| 2026-04-02 | 14.33 | 14.71 | 14.22 | 14.36 | 4.23M | -1.37% |
| 2026-04-01 | 14.53 | 14.66 | 14.30 | 14.56 | 4.51M | +0.21% |
| 2026-03-31 | 14.44 | 14.66 | 14.15 | 14.53 | 4.09M | +2.61% |
| 2026-03-30 | 14.37 | 14.48 | 14.10 | 14.16 | 5.09M | -0.98% |
| 2026-03-27 | 14.55 | 14.60 | 14.25 | 14.30 | 4.25M | -2.19% |
| 2026-03-26 | 14.75 | 15.00 | 14.59 | 14.62 | 2.88M | -1.68% |
See MAT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MAT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MAT vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonMAT — Frequently Asked Questions
Quick answers to the most common questions about buying MAT stock.
How has MAT stock performed recently?
MAT declined -13.9% over the past year, below its 5-year annualized CAGR of -7.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MAT's all-time high price?
Mattel, Inc. reached $48.48 on 2013-05-14. The 52-week high is $22.48. Current 1-year return of -13.9% places the stock further from historical peaks.
Where can I download MAT historical price data?
This page provides MAT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.