BMV · MAT · stock
Mattel, Inc. (MAT) stock price history
Every BMV trading session of Mattel, Inc. from Sep 2, 2020 to Sep 25, 2026: 1,525 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAT adjusted close, 2020 to 2026
- MX$516.58
- All time high, 2022
- MX$400.00
- 52 week high, MX$223.80 low
- 1,525
- Daily sessions since 2020
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
MAT key facts
- Mattel, Inc. (MAT) closed at MX$223.80 on Sep 25, 2026 on BMV.
- MAT's all time high close is MX$516.58, set on May 18, 2022; its all time low close is MX$223.80 on Sep 21, 2026.
- MAT's 52 week range is MX$223.80 to MX$400.00.
- MAT returned -33.8% over the year to Sep 25, 2026 and -48.6% over five years.
- Since Sep 2, 2020 MAT returned -10%, -1.8% a year compounded.
- MAT's deepest drawdown was -56.7% from May 18, 2022 to Sep 21, 2026.
- DataCedar holds 1,525 daily sessions of MAT history from Sep 2, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAT price chart, 2020 to 2026
MAT returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.5% |
| 3 months | -10.5% |
| 6 months | -13.9% |
| Year to date | -40.1% |
| 1 year | -33.8% |
| 3 years | -40.0% |
| 5 years | -48.6% |
| 10 years | n/a |
| Since Sep 2, 2020 | -10.4% |
| Compound annual growth, 6.1 years | -1.8% |
MAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$516.58 on May 18, 2022
- All time low close
- MX$223.80 on Sep 21, 2026
- 52 week high
- MX$400.00 on Jan 8, 2026
- 52 week low
- MX$223.80 on Sep 21, 2026
- Deepest drawdown
- -56.7% from May 18, 2022 to Sep 21, 2026, not yet recovered
- Best single session
- +60.1% on Jun 29, 2021
- Worst single session
- -28.4% on Feb 11, 2026
- Volatility, 1 year annualised
- 44.9%
- Sessions closing higher, 1 year
- 9%
- Best calendar year
- 2021, +69%
- Worst calendar year
- 2022, -16%
MAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 2, 2020; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$373.50 | MX$400.00 | MX$223.80 | MX$223.80 | -40.1% | 5.3K | 184 |
| 2025 | MX$404.00 | MX$440.92 | MX$308.28 | MX$373.50 | -7.5% | 9.6K | 251 |
| 2024 | MX$318.70 | MX$408.00 | MX$290.00 | MX$404.00 | +26.6% | 3.2K | 251 |
| 2023 | MX$355.00 | MX$391.55 | MX$307.08 | MX$319.00 | -10.1% | 31.9K | 251 |
| 2022 | MX$420.00 | MX$516.58 | MX$355.00 | MX$355.00 | -16.1% | 5K | 252 |
| 2021 | MX$249.89 | MX$470.00 | MX$249.89 | MX$422.90 | +69.2% | 865 | 253 |
| 2020 | MX$245.00 | MX$249.89 | MX$245.00 | MX$249.89 | n/a | 190 | 83 |
MAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$223.80 | -10.5% |
| August 2026 | MX$250.00 | -5.1% |
| July 2026 | MX$263.54 | +5.4% |
| June 2026 | MX$250.00 | -2.5% |
| May 2026 | MX$256.30 | +0.5% |
| April 2026 | MX$255.00 | -0.8% |
| March 2026 | MX$257.00 | -14.6% |
| February 2026 | MX$301.08 | -20.8% |
| January 2026 | MX$380.00 | +1.7% |
| December 2025 | MX$373.50 | -1.7% |
| November 2025 | MX$380.00 | +11.9% |
| October 2025 | MX$339.71 | +0.5% |
About the MAT data
Daily bars. 1,525 sessions from Sep 2, 2020 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 2, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
MAT share price history
