Mattel Inc Stock Price History

MAT Stock  USD 19.38  0.11  0.56%   
Below is the normalized historical share price chart for Mattel Inc extending back to March 17, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Mattel stands at 19.38, as last reported on the 20th of July, with the highest price reaching 19.55 and the lowest price hitting 19.18 during the day.
IPO Date
4th of January 1982
200 Day MA
18.9108
50 Day MA
19.3312
Beta
0.667
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Mattel Stock, it is important to understand the factors that can impact its price. Mattel appears to be very steady, given 3 months investment horizon. Mattel Inc has Sharpe Ratio of 0.22, which conveys that the firm had a 0.22 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Mattel, which you can use to evaluate the volatility of the firm. Please exercise Mattel's Downside Deviation of 1.55, risk adjusted performance of 0.1741, and Mean Deviation of 1.52 to check out if our risk estimates are consistent with your expectations.
Common Stock Shares Outstanding is likely to gain to about 357.2 M in 2025, whereas Total Stockholder Equity is likely to drop slightly above 1.8 B in 2025. . At this time, Mattel's Price Earnings Ratio is comparatively stable compared to the past year. Price Book Value Ratio is likely to gain to 3.36 in 2025, whereas Price To Operating Cash Flows Ratio is likely to drop 7.14 in 2025. Mattel Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2243

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsMAT
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.13
  actual daily
19
81% of assets are more volatile

Expected Return

 0.48
  actual daily
9
91% of assets have higher returns

Risk-Adjusted Return

 0.22
  actual daily
17
83% of assets perform better
Based on monthly moving average Mattel is performing at about 17% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Mattel by adding it to a well-diversified portfolio.
Price Book
2.9386
Enterprise Value Ebitda
7.9757
Price Sales
1.1596
Shares Float
319.4 M
Wall Street Target Price
23.7939

Mattel Stock Price History Chart

There are several ways to analyze Mattel Stock price data. The simplest method is using a basic Mattel candlestick price chart, which shows Mattel price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 2, 202520.55
Lowest PriceApril 23, 202515.25

Mattel July 20, 2025 Stock Price Synopsis

Various analyses of Mattel's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Mattel Stock. It can be used to describe the percentage change in the price of Mattel from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Mattel Stock.
Mattel Price Daily Balance Of Power(0.30)
Mattel Price Rate Of Daily Change 0.99 
Mattel Price Action Indicator(0.04)

Mattel July 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Mattel Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Mattel intraday prices and daily technical indicators to check the level of noise trading in Mattel Stock and then apply it to test your longer-term investment strategies against Mattel.

Mattel Stock Price History Data

The price series of Mattel for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 6.0 with a coefficient of variation of 9.77. The daily prices for the period are spread out with arithmetic mean of 18.4. The median price for the last 90 days is 19.12. The company underwent 5:4 stock split on 4th of March 1996. Mattel Inc issued dividends to stockholders on 2017-08-21.
OpenHighLowCloseVolume
07/20/2025
 19.53  19.55  19.18  19.38 
07/18/2025 19.53  19.55  19.18  19.38  3,000,531 
07/17/2025 19.60  19.71  19.42  19.49  3,443,742 
07/16/2025 19.53  19.66  19.27  19.60  3,284,194 
07/15/2025 19.94  20.02  19.46  19.48  2,852,927 
07/14/2025 19.95  20.00  19.74  19.94  2,437,144 
07/11/2025
 20.13  20.17  19.78  19.97  3,725,729 
07/10/2025
 20.13  20.43  20.11  20.22  2,601,561 
07/09/2025 20.34  20.39  19.91  20.14  2,365,191 
07/08/2025 20.00  20.24  19.95  20.09  4,232,344 
07/07/2025
 20.27  20.46  19.99  20.00  1,871,466 
07/03/2025
 20.47  20.57  20.31  20.42  2,074,930 
07/02/2025
 20.30  20.60  19.95  20.55  3,271,890 
07/01/2025 19.73  20.36  19.63  20.22  3,217,765 
06/30/2025
 19.77  19.82  19.46  19.72  2,165,884 
06/27/2025
 19.64  19.84  19.47  19.80  4,113,087 
06/26/2025
 19.17  19.50  19.15  19.47  2,335,095 
06/25/2025
 19.48  19.49  19.09  19.16  5,135,545 
06/24/2025
 19.21  19.53  18.90  19.46  2,801,763 
06/23/2025
 18.93  19.19  18.67  19.12  2,367,613 
06/20/2025
 19.07  19.15  18.72  19.06  6,495,276 
06/18/2025
 18.85  19.20  18.85  18.97  2,393,884 
06/17/2025
 19.23  19.23  18.69  18.85  2,938,610 
06/16/2025
 19.14  19.36  18.82  19.33  2,487,067 
06/13/2025
 19.09  19.27  18.68  18.80  1,885,675 
06/12/2025
 19.19  19.60  19.09  19.30  2,105,403 
06/11/2025
 19.38  19.50  19.15  19.25  1,590,982 
06/10/2025
 19.06  19.40  19.06  19.29  1,921,086 
06/09/2025
 18.93  19.27  18.90  19.06  2,147,808 
06/06/2025
 18.63  18.89  18.53  18.86  1,821,232 
06/05/2025
 18.62  18.84  18.51  18.53  2,191,303 
06/04/2025
 18.73  18.98  18.52  18.66  2,493,774 
06/03/2025
 18.54  18.87  18.26  18.74  2,681,293 
06/02/2025
 18.89  18.92  18.39  18.57  3,310,025 
05/30/2025 19.32  19.32  18.79  18.94  3,835,111 
05/29/2025
 19.04  19.39  18.98  19.39  2,694,076 
05/28/2025
 19.49  19.50  18.98  19.03  3,373,751 
05/27/2025
 19.16  19.51  18.91  19.49  3,228,854 
05/23/2025
 18.90  19.20  18.88  19.01  2,876,274 
05/22/2025
 19.29  19.48  19.23  19.44  2,731,760 
05/21/2025
 19.52  19.69  19.32  19.32  2,511,444 
05/20/2025
 20.03  20.15  19.72  19.83  2,492,972 
05/19/2025
 19.80  20.28  19.78  20.00  3,930,756 
05/16/2025
 20.05  20.27  20.01  20.10  4,265,408 
05/15/2025
 19.88  20.20  19.79  20.12  5,073,158 
05/14/2025
 19.58  19.80  19.46  19.78  5,365,516 
05/13/2025
 19.10  19.80  18.91  19.67  8,023,528 
05/12/2025
 18.48  19.15  18.44  19.00  6,825,260 
05/09/2025
 17.38  17.50  17.17  17.24  3,026,328 
05/08/2025
 17.59  17.73  16.51  17.27  7,660,902 
05/07/2025
 16.84  17.52  16.66  17.43  8,259,418 
05/06/2025
 15.99  16.94  15.75  16.65  7,799,014 
05/05/2025
 16.13  16.43  16.11  16.20  5,679,978 
05/02/2025
 16.15  16.42  15.98  16.38  5,878,044 
05/01/2025
 15.88  16.11  15.74  15.87  4,810,763 
04/30/2025
 15.61  15.92  15.34  15.89  3,940,950 
04/29/2025
 15.63  15.94  15.58  15.75  3,056,228 
04/28/2025
 15.75  16.01  15.59  15.72  3,760,124 
04/25/2025
 15.85  15.85  15.48  15.68  3,684,101 
04/24/2025
 15.40  15.90  15.40  15.77  5,116,034 
04/23/2025
 15.12  15.86  15.01  15.25  6,094,841 

About Mattel Stock history

Mattel investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Mattel is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Mattel Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Mattel stock prices may prove useful in developing a viable investing in Mattel
Last ReportedProjected for Next Year
Common Stock Shares Outstanding343.3 M357.2 M
Net Income Applicable To Common Shares354.5 M295.9 M

Mattel Quarterly Net Working Capital

1.64 Billion

Mattel Stock Technical Analysis

Mattel technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Mattel technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Mattel trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Bollinger Bands Now

   

Bollinger Bands

Use Bollinger Bands indicator to analyze target price for a given investing horizon
All  Next Launch Module

Mattel Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Mattel's price direction in advance. Along with the technical and fundamental analysis of Mattel Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Mattel to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Mattel Stock Analysis

When running Mattel's price analysis, check to measure Mattel's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Mattel is operating at the current time. Most of Mattel's value examination focuses on studying past and present price action to predict the probability of Mattel's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Mattel's price. Additionally, you may evaluate how the addition of Mattel to your portfolios can decrease your overall portfolio volatility.