Nasdaq · MAT · stock
Mattel INC /De/ (MAT) stock price history
Every Nasdaq trading session of Mattel INC /De/ from Jun 17, 1976 to Nov 11, 2026: 12,433 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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, 1976 to 2026
- $39.40
- All time high, 2013
- $22.48
- 52 week high, $12.40 low
- 12,433
- Daily sessions since 1976
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1976 to 2026 series and minute bars.
MAT key facts
- Mattel INC /De/ (MAT) closed at $16.08 on Nov 11, 2026 on Nasdaq.
- MAT's all time high close is $39.40, set on Dec 30, 2013; its all time low close is $0.4636 on Oct 29, 1976.
- MAT's 52 week range is $12.40 to $22.48.
- MAT returned -16.4% over the year to Nov 11, 2026 and -29.2% over five years.
- Over ten years MAT returned -45%, -5.8% a year compounded.
- MAT's deepest drawdown was -83.4% from Nov 30, 1982 to Dec 30, 1983.
- DataCedar holds 12,433 daily sessions of MAT history from Jun 17, 1976 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MAT price chart, 1976 to 2026
MAT returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | +7.0% |
| 6 months | +7.3% |
| Year to date | -19.6% |
| 1 year | -16.4% |
| 3 years | -13.0% |
| 5 years | -29.2% |
| 10 years | -45.1% |
| Since Jun 17, 1976 | +1,466% |
| Compound annual growth, 50.4 years | +5.6% |
MAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $39.40 on Dec 30, 2013
- All time low close
- $0.4636 on Oct 29, 1976
- 52 week high
- $22.48 on Feb 10, 2026
- 52 week low
- $12.40 on Oct 1, 2026
- Deepest drawdown
- -83.4% from Nov 30, 1982 to Dec 30, 1983, recovered Sep 25, 1991
- Best single session
- +53.6% on Nov 1, 1976
- Worst single session
- -34.9% on Oct 29, 1976
- Volatility, 1 year annualised
- 44.7%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1976
- 15.7×
- Best calendar year
- 1989, +108%
- Worst calendar year
- 1983, -70%
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. 1976 starts on Jun 17, 1976; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.00 | $22.48 | $12.40 | $16.08 | -19.0% | 1.1B | 217 |
| 2025 | $17.78 | $22.07 | $13.95 | $19.84 | +11.9% | 1B | 250 |
| 2024 | $18.80 | $20.60 | $15.87 | $17.73 | -6.1% | 806.7M | 252 |
| 2023 | $17.89 | $22.64 | $15.36 | $18.88 | +5.8% | 761.8M | 250 |
| 2022 | $21.64 | $26.99 | $16.21 | $17.84 | -17.3% | 833.7M | 251 |
| 2021 | $17.60 | $23.31 | $16.85 | $21.56 | +23.6% | 676M | 252 |
| 2020 | $13.68 | $18.39 | $6.53 | $17.45 | +28.8% | 1.1B | 253 |
| 2019 | $9.83 | $17.27 | $9.06 | $13.55 | +35.6% | 1.5B | 252 |
| 2018 | $15.42 | $18.88 | $9.09 | $9.99 | -35.0% | 1.2B | 251 |
| 2017 | $26.57 | $30.34 | $12.71 | $15.38 | -41.9% | 2B | 251 |
| 2016 | $24.43 | $32.24 | $21.81 | $26.45 | +6.4% | 1B | 252 |
| 2015 | $26.81 | $26.89 | $17.51 | $24.85 | -6.7% | 1.4B | 252 |
| 2014 | $39.19 | $39.31 | $24.37 | $26.63 | -32.1% | 935.2M | 252 |
| 2013 | $29.63 | $39.49 | $28.27 | $39.20 | +34.3% | 601.6M | 252 |
| 2012 | $21.75 | $30.23 | $21.30 | $29.18 | +36.9% | 669.1M | 250 |
| 2011 | $19.04 | $22.51 | $17.14 | $21.32 | +13.1% | 951.3M | 252 |
| 2010 | $14.59 | $19.80 | $13.69 | $18.86 | +31.5% | 1.3B | 252 |
| 2009 | $11.10 | $14.66 | $7.16 | $14.34 | +29.6% | 964.7M | 252 |
| 2008 | $12.44 | $14.36 | $7.11 | $11.06 | -11.0% | 961.4M | 253 |
| 2007 | $14.38 | $18.70 | $12.29 | $12.43 | -12.9% | 990.7M | 249 |
| 2006 | $9.71 | $14.66 | $9.01 | $14.26 | +47.5% | 536.8M | 250 |
| 2005 | $11.53 | $12.83 | $8.61 | $9.67 | -16.4% | 486M | 250 |
| 2004 | $11.20 | $11.62 | $9.23 | $11.56 | +3.6% | 637.6M | 251 |
| 2003 | $10.83 | $13.16 | $10.53 | $11.16 | +2.7% | 658.9M | 250 |
| 2002 | $9.73 | $12.65 | $8.51 | $10.86 | +11.6% | 528.4M | 249 |
| 2001 | $7.97 | $11.24 | $7.59 | $9.73 | +20.0% | 565.7M | 248 |
| 2000 | $7.05 | $8.36 | $4.94 | $8.11 | +12.8% | 705.1M | 244 |
| 1999 | $12.72 | $16.37 | $6.36 | $7.19 | -43.2% | 784.3M | 247 |
| 1998 | $19.87 | $24.90 | $11.44 | $12.65 | -36.3% | 379M | 251 |
| 1997 | $14.68 | $22.50 | $12.39 | $19.87 | +35.4% | 234.4M | 247 |
| 1996 | $12.96 | $17.19 | $11.39 | $14.68 | +13.8% | 183M | 245 |
| 1995 | $8.32 | $13.06 | $8.19 | $12.90 | +54.3% | 173.3M | 243 |
| 1994 | $7.22 | $9.79 | $6.83 | $8.36 | +14.7% | 173.3M | 245 |
| 1993 | $6.76 | $8.09 | $5.36 | $7.29 | +9.9% | 291.3M | 243 |
| 1992 | $5.70 | $7.04 | $5.14 | $6.63 | +15.8% | 188.7M | 243 |
| 1991 | $2.80 | $5.77 | $2.51 | $5.73 | +107.2% | 208.3M | 233 |
| 1990 | $2.70 | $3.61 | $2.12 | $2.76 | +2.3% | 198.1M | 238 |
| 1989 | $1.30 | $2.85 | $1.28 | $2.70 | +107.9% | 175.1M | 233 |
| 1988 | $0.9912 | $1.47 | $0.8374 | $1.30 | +38.2% | 95.8M | 209 |
| 1987 | $1.13 | $2.17 | $0.8716 | $0.9399 | -16.7% | 208.4M | 238 |
| 1986 | $1.67 | $2.12 | $1.06 | $1.13 | -32.7% | 170.2M | 233 |
| 1985 | $1.42 | $2.34 | $1.35 | $1.67 | +19.5% | 161M | 236 |
| 1984 | $0.6836 | $1.86 | $0.6665 | $1.40 | +105.0% | 136.8M | 231 |
| 1983 | $2.19 | $2.28 | $0.6665 | $0.6836 | -69.5% | 166.5M | 228 |
| 1982 | $1.44 | $4.23 | $1.34 | $2.24 | +54.0% | 315.1M | 253 |
| 1981 | $1.42 | $1.66 | $0.7947 | $1.46 | +2.3% | 90.4M | 253 |
| 1980 | $1.03 | $2.22 | $0.8444 | $1.42 | +38.7% | 103.5M | 253 |
| 1979 | $0.9934 | $1.42 | $0.8775 | $1.03 | +3.3% | 44.9M | 253 |
| 1978 | $1.13 | $1.74 | $0.8609 | $0.9934 | -11.8% | 55.5M | 252 |
| 1977 | $0.7450 | $1.41 | $0.6623 | $1.13 | +47.8% | 47.5M | 252 |
| 1976 | $0.9437 | $1.08 | $0.4636 | $0.7616 | n/a | 13.6M | 137 |
MAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $16.08 | +4.3% |
| October 2026 | $15.42 | +21.8% |
| September 2026 | $12.66 | -15.3% |
| August 2026 | $14.95 | -0.9% |
| July 2026 | $15.09 | +8.7% |
| June 2026 | $13.88 | -7.1% |
| May 2026 | $14.94 | -0.9% |
| April 2026 | $15.08 | +3.8% |
| March 2026 | $14.53 | -14.3% |
| February 2026 | $16.95 | -18.9% |
| January 2026 | $20.89 | +5.3% |
| December 2025 | $19.84 | -6.1% |
About the MAT data
Daily bars. 12,433 sessions from Jun 17, 1976 to Nov 11, 2026, one row per Nasdaq 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 Jul 13, 2026 forward, most recent session Oct 23, 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 Nasdaq trading days; minute timestamps are UTC. Prices are in USD. 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 Jun 17, 1976, 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/nasdaq%3AMAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MAT share price history
