MAT: Mattel Inc.

As of Friday, February 13th, 2026

$ 16.47

+0.62 +3.91%

Open: 16.14
High: 16.73
Low: 16.10
Volume: 9,734,992
Previous Close on Thursday, February 12th, 2026

$ 15.85

+0.05 +0.32%

Open: 16.00
High: 16.22
Low: 14.75
Volume: 18,425,203

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 16.14 16.73 16.10 16.47 9,734,992 +0.62 +3.91
2026-02-12 16.00 16.22 14.75 15.85 18,425,203 +0.05 +0.32
2026-02-11 15.08 16.46 15.05 15.80 40,037,314 -5.26 -24.98
2026-02-10 21.54 22.48 21.00 21.06 11,361,154 -0.48 -2.23
2026-02-09 21.43 21.74 21.33 21.54 3,078,532 +0.05 +0.23
2026-02-06 21.12 21.54 21.07 21.49 2,762,163 +0.38 +1.80
2026-02-05 21.19 21.44 20.89 21.11 2,496,595 -0.18 -0.85
2026-02-04 21.20 21.40 20.92 21.29 4,624,924 +0.10 +0.47
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 22.48
On 2026-02-10		 14.75
On 2026-02-12		 -5.02 -23.36 22.48
On 2026-02-10		 14.75
On 2026-02-12		 -34.41 18.14
10D 22.48
On 2026-02-10		 14.75
On 2026-02-12		 -4.42 -21.16 22.48
On 2026-02-10		 14.75
On 2026-02-12		 -34.41 19.70
20D 22.48
On 2026-02-10		 14.75
On 2026-02-12		 -5.28 -24.28 22.48
On 2026-02-10		 14.75
On 2026-02-12		 -34.41 20.21
WTD 22.48
On 2026-02-10		 14.75
On 2026-02-12		 -5.02 -23.36 22.48
On 2026-02-10		 14.75
On 2026-02-12		 -34.41 18.14
MTD 22.48
On 2026-02-10		 14.75
On 2026-02-12		 -4.42 -21.16 22.48
On 2026-02-10		 14.75
On 2026-02-12		 -34.41 19.70
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
LCII

LCI Industries

157.13 +2.34 +1.51 24,321
MAT

Mattel Inc.

16.47 +0.62 +3.91 9,734,992