Mattel(IT:1MAT)
€14.42+0.61 (+4.43%)
IT:1MAT
Mattel historical prices
€14.42
At close:+0.61 (+4.43%)
Mattel (1MAT) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 14.26 | 14.50 | 14.26 | 14.42 | 14.42 | +4.43% | 157 | 2.91 |
| Nov 10, 2026 | 13.75 | 13.75 | 13.75 | 13.81 | 13.81 | -0.45% | 2 | 0.04 |
| Nov 09, 2026 | 14.00 | 14.08 | 14.00 | 14.18 | 14.18 | +2.26% | 43 | 0.77 |
| Nov 06, 2026 | 13.62 | 13.62 | 13.62 | 13.87 | 13.87 | +1.09% | 4 | 0.07 |
| Nov 05, 2026 | 13.60 | 13.60 | 13.60 | 13.72 | 13.72 | -0.78% | 4 | 0.07 |
| Nov 04, 2026 | 13.83 | 13.93 | 13.83 | 13.83 | 13.83 | -0.30% | 0 | 0.00 |
| Nov 03, 2026 | 13.87 | 13.87 | 13.76 | 13.87 | 13.87 | -1.51% | 0 | 0.00 |
| Nov 02, 2026 | 14.08 | 14.08 | 13.98 | 14.08 | 14.08 | +1.47% | 0 | 0.00 |
| Oct 30, 2026 | 13.88 | 13.88 | 13.76 | 13.88 | 13.88 | -0.84% | 0 | 0.00 |
| Oct 29, 2026 | 14.00 | 14.08 | 13.98 | 14.00 | 14.00 | +2.19% | 0 | 0.00 |
| Oct 28, 2026 | 13.63 | 13.63 | 13.63 | 13.70 | 13.70 | -2.81% | 4 | 0.07 |
| Oct 27, 2026 | 14.09 | 14.11 | 14.01 | 14.09 | 14.09 | -1.61% | 0 | 0.00 |
| Oct 26, 2026 | 14.17 | 14.17 | 14.17 | 14.32 | 14.32 | -3.28% | 5 | 0.09 |
| Oct 23, 2026 | 14.81 | 14.91 | 14.81 | 14.81 | 14.81 | -1.78% | 0 | 0.00 |
| Oct 22, 2026 | 15.08 | 15.13 | 15.04 | 15.08 | 15.08 | +1.60% | 0 | 0.00 |
| Oct 21, 2026 | 15.36 | 15.36 | 15.36 | 14.84 | 14.84 | -2.28% | 15 | 0.24 |
| Oct 20, 2026 | 15.18 | 15.18 | 15.04 | 15.18 | 15.18 | +0.42% | 0 | 0.00 |
| Oct 19, 2026 | 15.12 | 15.13 | 15.03 | 15.12 | 15.12 | -1.49% | 0 | 0.00 |
| Oct 16, 2026 | 15.35 | 15.43 | 15.32 | 15.35 | 15.35 | -0.74% | 0 | 0.00 |
| Oct 15, 2026 | 14.79 | 15.26 | 14.79 | 15.46 | 15.46 | +6.71% | 103 | 1.73 |
| Oct 14, 2026 | 14.30 | 14.82 | 13.77 | 14.49 | 14.49 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 14.30 | 14.82 | 13.77 | 14.49 | 14.49 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 14.30 | 14.82 | 13.77 | 14.49 | 14.49 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 14.30 | 14.82 | 13.77 | 14.49 | 14.49 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 14.30 | 14.82 | 13.77 | 14.49 | 14.49 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 14.30 | 14.82 | 13.77 | 14.49 | 14.49 | +6.64% | 103 | 1.78 |
| Oct 06, 2026 | 13.59 | 12.95 | 12.95 | 13.59 | 13.59 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 12.95 | 12.95 | 12.95 | 13.59 | 13.59 | +5.07% | 100 | 1.76 |
| Oct 02, 2026 | 13.15 | 13.48 | 13.15 | 12.93 | 12.93 | +16.99% | 1,505 | 45.87 |
| Oct 01, 2026 | 10.92 | 10.92 | 10.92 | 11.05 | 11.05 | -0.40% | 2 | 0.05 |
| Sep 30, 2026 | 10.92 | 11.10 | 10.92 | 11.10 | 11.10 | -5.71% | 172 | 4.94 |
| Sep 29, 2026 | 11.64 | 11.64 | 11.63 | 11.77 | 11.77 | +0.70% | 5 | 0.14 |
| Sep 28, 2026 | 11.62 | 11.62 | 11.62 | 11.69 | 11.69 | +1.41% | 3 | 0.09 |
| Sep 25, 2026 | 11.42 | 11.42 | 11.42 | 11.53 | 11.53 | +1.11% | 1 | 0.03 |
| Sep 24, 2026 | 11.36 | 11.36 | 11.36 | 11.40 | 11.40 | -1.52% | 5 | 0.13 |
| Sep 23, 2026 | 11.42 | 11.42 | 11.42 | 11.58 | 11.58 | +1.24% | 4 | 0.11 |
| Sep 22, 2026 | 11.37 | 11.37 | 11.37 | 11.43 | 11.43 | +1.06% | 6 | 0.16 |
| Sep 21, 2026 | 11.23 | 11.23 | 11.23 | 11.31 | 11.31 | -2.73% | 8 | 0.21 |
| Sep 18, 2026 | 11.63 | 11.66 | 11.58 | 11.63 | 11.63 | +1.41% | 0 | 0.00 |
| Sep 17, 2026 | 11.38 | 11.38 | 11.37 | 11.47 | 11.47 | -1.24% | 203 | 5.93 |
| Sep 16, 2026 | 11.50 | 11.68 | 11.50 | 11.61 | 11.61 | -0.51% | 317 | 10.85 |
| Sep 15, 2026 | 11.67 | 18.00 | 7.00 | 11.67 | 11.67 | -4.75% | 0 | 0.00 |
| Sep 14, 2026 | 12.26 | 18.00 | 11.60 | 12.26 | 12.26 | +2.10% | 0 | 0.00 |
| Sep 11, 2026 | 12.00 | 17.00 | 11.60 | 12.00 | 12.00 | +2.11% | 0 | 0.00 |
| Sep 10, 2026 | 11.76 | 17.00 | 11.50 | 11.76 | 11.76 | -2.13% | 0 | 0.00 |
| Sep 09, 2026 | 12.01 | 18.00 | 11.90 | 12.01 | 12.01 | -1.23% | 0 | 0.00 |
| Sep 08, 2026 | 12.16 | 18.00 | 7.00 | 12.16 | 12.16 | -2.27% | 0 | 0.00 |
| Sep 07, 2026 | 12.44 | 18.00 | 7.00 | 12.44 | 12.44 | +0.47% | 0 | 0.00 |
| Sep 04, 2026 | 12.39 | 18.00 | 12.00 | 12.39 | 12.39 | -0.90% | 0 | 0.00 |
| Sep 03, 2026 | 12.87 | 12.87 | 12.87 | 12.50 | 12.50 | -1.37% | 100 | 1.80 |
