Mattel, Inc. (MAT) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +3.1%
- 3M
- +9.5%
- YTD
- -25.0%
- 1Y
- -13.0%
- 3Y
- -11.6%
- 5Y
- -4.3%
Loading 10-year price history...
MAT Historical Performance
MAT Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +14.0%
- 2003 annual price return
- -3.2%
- 2004 annual price return
- +1.0%
- 2005 annual price return
- -17.5%
- 2006 annual price return
- +46.2%
- 2007 annual price return
- -17.4%
- 2008 annual price return
- -13.6%
- 2009 annual price return
- +20.0%
- 2010 annual price return
- +27.2%
- 2011 annual price return
- +7.7%
- 2012 annual price return
- +31.9%
- 2013 annual price return
- +29.3%
- 2014 annual price return
- -34.7%
- 2015 annual price return
- -10.8%
- 2016 annual price return
- +0.4%
- 2017 annual price return
- -46.0%
- 2018 annual price return
- -37.6%
- 2019 annual price return
- +38.8%
- 2020 annual price return
- +31.3%
- 2021 annual price return
- +25.0%
- 2022 annual price return
- -17.9%
- 2023 annual price return
- +5.5%
- 2024 annual price return
- -5.5%
- 2025 annual price return
- +11.9%
- 2026 annual price return
- -24.7%
MAT Stock Price Trajectory (1980–2026)
As of October 2, 2026, Mattel, Inc. (MAT) trades at $15.04, representing a -13.0% return over the past year. The stock has delivered a -19.6% total return over five years (-4.3% 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 -69.0%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers HAS (+19.5% 1Y), JAKK (+36.4% 1Y), and SPWH (-56.0% 1Y), MAT has underperformed the peer group average. Compare MAT vs HAS →
MAT Historical Price Data · from 1980
Rows 1–50 of 11,783| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-01 | 12.60 | 17.22 | 12.40 | 15.04 | 35.60M | +18.80% |
| 2026-09-30 | 12.66 | 13.16 | 12.44 | 12.66 | 11.67M | -4.24% |
| 2026-09-29 | 13.33 | 13.38 | 13.14 | 13.22 | 4.11M | -0.90% |
| 2026-09-28 | 13.29 | 13.94 | 13.10 | 13.34 | 7.38M | +0.38% |
| 2026-09-25 | 13.12 | 13.32 | 13.04 | 13.29 | 4.32M | +1.14% |
| 2026-09-24 | 13.09 | 13.16 | 12.90 | 13.14 | 2.93M | +0.46% |
| 2026-09-23 | 13.20 | 13.26 | 13.03 | 13.08 | 3.34M | -0.98% |
| 2026-09-22 | 13.28 | 13.29 | 13.03 | 13.21 | 5.16M | +0.99% |
| 2026-09-21 | 13.24 | 13.29 | 12.92 | 13.08 | 3.53M | -1.36% |
| 2026-09-18 | 13.23 | 13.41 | 13.07 | 13.26 | 8.78M | -0.38% |
| 2026-09-17 | 13.36 | 13.46 | 13.14 | 13.31 | 3.93M | +1.10% |
| 2026-09-16 | 13.40 | 13.48 | 13.16 | 13.16 | 5.88M | -1.90% |
| 2026-09-15 | 13.95 | 13.96 | 13.38 | 13.42 | 6.02M | -4.35% |
| 2026-09-14 | 14.10 | 14.24 | 14.00 | 14.03 | 3.07M | +0.14% |
| 2026-09-11 | 13.86 | 14.11 | 13.85 | 14.01 | 2.79M | +1.45% |
| 2026-09-10 | 13.72 | 13.81 | 13.52 | 13.81 | 3.16M | +0.36% |
| 2026-09-09 | 14.10 | 14.10 | 13.68 | 13.76 | 3.62M | -2.69% |
| 2026-09-08 | 14.51 | 14.54 | 14.06 | 14.14 | 4.24M | -2.68% |
| 2026-09-04 | 14.24 | 14.69 | 14.13 | 14.53 | 3.62M | +1.61% |
| 2026-09-03 | 14.65 | 14.74 | 14.22 | 14.30 | 4.03M | -2.32% |
| 2026-09-02 | 14.60 | 14.78 | 14.58 | 14.64 | 2.48M | +0.34% |
| 2026-09-01 | 14.95 | 14.96 | 14.54 | 14.59 | 2.84M | -2.41% |
| 2026-08-31 | 15.08 | 15.11 | 14.85 | 14.95 | 3.88M | -1.25% |
| 2026-08-28 | 15.02 | 15.24 | 14.90 | 15.14 | 1.92M | +1.47% |
| 2026-08-27 | 15.15 | 15.21 | 14.88 | 14.92 | 1.99M | -2.04% |
| 2026-08-26 | 15.35 | 15.57 | 15.14 | 15.23 | 2.55M | -0.20% |
| 2026-08-25 | 14.70 | 15.36 | 14.62 | 15.26 | 4.57M | +2.97% |
| 2026-08-24 | 14.51 | 14.90 | 14.45 | 14.82 | 3.65M | +2.14% |
| 2026-08-21 | 14.79 | 14.85 | 14.46 | 14.51 | 4.27M | -1.43% |
| 2026-08-20 | 14.40 | 14.77 | 14.32 | 14.72 | 2.64M | +1.31% |
| 2026-08-19 | 14.75 | 14.85 | 14.50 | 14.53 | 3.01M | +0.21% |
| 2026-08-18 | 14.75 | 14.83 | 14.49 | 14.50 | 2.65M | -0.55% |
| 2026-08-17 | 14.83 | 14.88 | 14.46 | 14.58 | 4.57M | -2.99% |
| 2026-08-14 | 14.92 | 15.14 | 14.86 | 15.03 | 3.27M | +1.01% |
| 2026-08-13 | 14.68 | 14.93 | 14.47 | 14.88 | 2.82M | +1.57% |
| 2026-08-12 | 14.84 | 15.06 | 14.61 | 14.65 | 3.15M | -2.53% |
| 2026-08-11 | 14.68 | 15.21 | 14.66 | 15.03 | 2.74M | +1.97% |
| 2026-08-10 | 14.64 | 14.79 | 14.55 | 14.74 | 3.13M | -0.34% |
| 2026-08-07 | 14.44 | 14.80 | 14.39 | 14.79 | 3.42M | +2.07% |
| 2026-08-06 | 14.60 | 14.76 | 14.19 | 14.49 | 4.10M | +0.21% |
| 2026-08-05 | 15.65 | 15.65 | 14.33 | 14.46 | 8.40M | -2.69% |
| 2026-08-04 | 14.81 | 14.90 | 14.53 | 14.86 | 5.87M | -0.13% |
| 2026-08-03 | 15.32 | 15.41 | 14.88 | 14.88 | 4.05M | -1.39% |
| 2026-07-31 | 15.24 | 15.24 | 15.02 | 15.09 | 2.81M | -0.79% |
| 2026-07-30 | 15.27 | 15.28 | 14.99 | 15.21 | 3.47M | -1.04% |
| 2026-07-29 | 15.36 | 15.53 | 15.23 | 15.37 | 3.53M | -0.45% |
| 2026-07-28 | 14.89 | 15.50 | 14.87 | 15.44 | 4.20M | +4.32% |
| 2026-07-27 | 14.51 | 14.82 | 14.48 | 14.80 | 3.15M | +3.21% |
| 2026-07-24 | 14.21 | 14.37 | 14.11 | 14.34 | 2.61M | +0.70% |
| 2026-07-23 | 14.27 | 14.35 | 14.12 | 14.24 | 4.27M | -1.11% |
MAT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MAT — Frequently Asked Questions
Quick answers to the most common questions about buying MAT stock.
How has MAT stock performed recently?
MAT declined -13.0% over the past year, below its 5-year annualized CAGR of -4.3%. 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 -13.0% 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 1980-2026, downloadable in CSV format.