Mattel, Inc. (MAT) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -6.0%
- 3M
- -5.8%
- YTD
- -29.9%
- 1Y
- -26.0%
- 3Y
- -8.2%
- 5Y
- -6.3%
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
- -15.4%
MAT Stock Price Trajectory (1980–2026)
As of June 23, 2026, Mattel, Inc. (MAT) trades at $13.89, representing a -26.0% return over the past year. The stock has delivered a -27.6% total return over five years (-6.3% 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 -71.3%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers HAS (+24.7% 1Y), JAKK (+6.0% 1Y), and SPWH (-63.0% 1Y), MAT has underperformed the peer group average. Compare MAT vs HAS →
MAT Historical Price Data · from 1980
Rows 1–50 of 11,713| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 13.87 | 14.08 | 13.78 | 13.89 | 3.33M | -1.07% |
| 2026-06-18 | 13.77 | 14.33 | 13.66 | 14.04 | 8.18M | +2.71% |
| 2026-06-17 | 14.14 | 14.22 | 13.62 | 13.67 | 4.19M | -3.26% |
| 2026-06-16 | 14.37 | 14.51 | 14.07 | 14.13 | 3.24M | -1.53% |
| 2026-06-15 | 14.69 | 14.90 | 14.27 | 14.35 | 1.77M | -2.05% |
| 2026-06-12 | 14.79 | 14.90 | 14.64 | 14.65 | 3.36M | -0.07% |
| 2026-06-11 | 14.61 | 14.71 | 14.37 | 14.66 | 3.54M | -0.20% |
| 2026-06-10 | 14.38 | 14.77 | 14.21 | 14.69 | 5.54M | +1.38% |
| 2026-06-09 | 14.26 | 14.76 | 14.21 | 14.49 | 3.49M | +1.97% |
| 2026-06-08 | 14.02 | 14.40 | 13.99 | 14.21 | 3.72M | +0.92% |
| 2026-06-05 | 14.23 | 14.27 | 13.95 | 14.08 | 3.78M | -0.85% |
| 2026-06-04 | 14.51 | 14.53 | 14.03 | 14.20 | 2.67M | -0.98% |
| 2026-06-03 | 14.30 | 14.45 | 14.26 | 14.34 | 2.91M | -0.21% |
| 2026-06-02 | 14.82 | 14.83 | 14.19 | 14.37 | 4.38M | -3.30% |
| 2026-06-01 | 14.93 | 14.93 | 14.56 | 14.86 | 4.01M | -0.54% |
| 2026-05-29 | 14.84 | 15.10 | 14.81 | 14.94 | 2.93M | +0.34% |
| 2026-05-28 | 14.86 | 15.11 | 14.78 | 14.89 | 3.25M | -0.07% |
| 2026-05-27 | 15.14 | 15.38 | 14.88 | 14.90 | 3.57M | -1.13% |
| 2026-05-26 | 15.10 | 15.35 | 15.01 | 15.07 | 3.61M | -0.13% |
| 2026-05-22 | 14.96 | 15.20 | 14.96 | 15.09 | 3.84M | +0.80% |
| 2026-05-21 | 14.70 | 15.11 | 14.31 | 14.97 | 4.32M | +0.54% |
| 2026-05-20 | 14.97 | 14.99 | 14.26 | 14.89 | 6.38M | -0.73% |
| 2026-05-19 | 15.05 | 15.15 | 14.75 | 15.00 | 3.32M | +0.40% |
| 2026-05-18 | 15.22 | 15.43 | 14.91 | 14.94 | 3.87M | -1.39% |
| 2026-05-15 | 15.13 | 15.31 | 14.93 | 15.15 | 4.76M | +0.26% |
| 2026-05-14 | 14.92 | 15.20 | 14.87 | 15.11 | 3.76M | +1.96% |
| 2026-05-13 | 15.00 | 15.09 | 14.72 | 14.82 | 5.07M | -2.37% |
| 2026-05-12 | 15.15 | 15.51 | 15.05 | 15.18 | 5.64M | +1.27% |
| 2026-05-11 | 15.33 | 15.39 | 14.90 | 14.99 | 4.00M | -2.60% |
| 2026-05-08 | 15.20 | 15.56 | 15.04 | 15.39 | 6.49M | +2.60% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -26.0% over the past year, below its 5-year annualized CAGR of -6.3%. 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 -26.0% 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.