Mattel, Inc.
MATNASDAQConsumer Cyclical● Active
$14.07
$-0.01(-0.09%)
Market Cap$4.1B
P/E Ratio—
52W High$22.48
52W Low$13.95
Mattel, Inc.（MAT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mat · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$26.99
May 5, 2022
-47.8% from here
5-Year Low5Y
$13.95
Jun 5, 2026
+0.9% from low
IPO Priceadj.
$2.12
Jun 17, 1976
+564.2% since IPO
1 Year Ago
$19.06
Jun 9, 2025
-26.1% in 1Y
5 Years Ago
$21.21
Jun 8, 2021
-33.6% in 5Y
10 Years Ago
$31.84
Jun 8, 2016
-55.8% in 10Y
Historical Price Data · MAT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $14.22 | $14.27 | $13.95 | $14.08 | $14.08 | 3.8M | -0.98% |
| Jun 4, 2026 | $14.51 | $14.53 | $14.03 | $14.20 | $14.20 | 3.4M | -2.14% |
| Jun 3, 2026 | $14.30 | $14.45 | $14.26 | $14.34 | $14.34 | 2.9M | +0.28% |
| Jun 2, 2026 | $14.82 | $14.83 | $14.19 | $14.37 | $14.37 | 4.4M | -3.04% |
| Jun 1, 2026 | $14.93 | $14.93 | $14.56 | $14.86 | $14.86 | 4.2M | -0.47% |
| May 29, 2026 | $14.84 | $15.10 | $14.81 | $14.94 | $14.94 | 4.2M | +0.67% |
| May 28, 2026 | $14.86 | $15.11 | $14.78 | $14.89 | $14.89 | 3.3M | +0.20% |
| May 27, 2026 | $15.14 | $15.39 | $14.88 | $14.90 | $14.90 | 3.6M | -1.59% |
| May 26, 2026 | $15.10 | $15.35 | $15.01 | $15.07 | $15.07 | 3.7M | -0.20% |
| May 22, 2026 | $14.96 | $15.21 | $14.96 | $15.09 | $15.09 | 4.0M | +0.87% |
| May 21, 2026 | $14.70 | $15.11 | $14.31 | $14.97 | $14.97 | 4.4M | +1.84% |
| May 20, 2026 | $14.96 | $14.99 | $14.26 | $14.89 | $14.89 | 6.4M | -0.47% |
| May 19, 2026 | $14.96 | $15.15 | $14.75 | $15.00 | $15.00 | 3.5M | +0.27% |
| May 18, 2026 | $15.22 | $15.43 | $14.92 | $14.94 | $14.94 | 3.9M | -1.84% |
| May 15, 2026 | $15.13 | $15.31 | $14.93 | $15.15 | $15.15 | 4.8M | +0.13% |
| May 14, 2026 | $14.92 | $15.20 | $14.87 | $15.11 | $15.11 | 3.8M | +1.27% |
| May 13, 2026 | $15.00 | $15.09 | $14.72 | $14.82 | $14.82 | 5.1M | -1.20% |
| May 12, 2026 | $15.15 | $15.51 | $15.04 | $15.18 | $15.18 | 6.1M | +0.20% |
| May 11, 2026 | $15.32 | $15.39 | $14.90 | $14.99 | $14.99 | 4.1M | -2.15% |
| May 8, 2026 | $15.20 | $15.56 | $15.04 | $15.39 | $15.39 | 6.5M | +1.25% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MAT
Jan 1 → Dec 31 · 6 years2026-29.6%$20.00 → $14.08
-29.6%
2025+11.6%$17.78 → $19.84
+11.6%
2024-5.7%$18.80 → $17.73
-5.7%
2023+5.5%$17.89 → $18.88
+5.5%
2022-17.6%$21.64 → $17.84
-17.6%
2021+0.3%$21.49 → $21.56
+0.3%
Best Year2025 · +11.6%
Worst Year2026 · -29.6%
Positive Years3 / 6
Avg Annual Return-5.9%
6Y Total Return-34.5%
6Y CAGR~-6.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in MAT?
If you invested $1,000 in MAT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$442
Total Return-55.8%
CAGR~-7.8% / yr
Profit$-558
Based on Jun 8, 2016 · $31.84Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mattel, Inc.（MAT）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $14.08。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MAT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MAT 历史股价FMP 日线复权 OHLCV