MAT: Mattel Inc.

As of Friday, August 22nd, 2025

$ 18.36

+0.59 +3.32%

Open: 17.89
High: 18.44
Low: 17.80
Volume: 2,407,028
Previous Close on Thursday, August 21st, 2025

$ 17.77

+0.07 +0.40%

Open: 17.51
High: 17.80
Low: 17.50
Volume: 2,540,151

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 17.89 18.44 17.80 18.36 2,407,028 +0.59 +3.32
2025-08-21 17.51 17.80 17.50 17.77 2,540,151 +0.07 +0.40
2025-08-20 17.58 17.82 17.41 17.70 3,649,958 +0.04 +0.23
2025-08-19 17.98 18.16 17.65 17.66 3,095,123 -0.29 -1.62
2025-08-18 18.20 18.22 17.91 17.95 3,063,095 -0.23 -1.27
2025-08-15 18.35 18.36 18.08 18.18 2,706,695 -0.10 -0.55
2025-08-14 18.10 18.33 18.00 18.28 2,752,059 +0.01 +0.05
2025-08-13 18.02 18.30 17.89 18.27 3,712,114 +0.33 +1.84
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 18.44
On 2025-08-22		 17.41
On 2025-08-20		 0.18 0.99 18.22
On 2025-08-18		 17.41
On 2025-08-20		 -4.42 17.89
10D 18.44
On 2025-08-22		 17.13
On 2025-08-11		 1.23 7.18 18.36
On 2025-08-15		 17.41
On 2025-08-20		 -5.17 17.94
20D 18.44
On 2025-08-22		 16.73
On 2025-08-01		 0.93 5.31 17.82
On 2025-07-28		 16.73
On 2025-08-01		 -6.12 17.56
WTD 18.44
On 2025-08-22		 17.41
On 2025-08-20		 0.18 0.99 18.22
On 2025-08-18		 17.41
On 2025-08-20		 -4.42 17.89
MTD 18.44
On 2025-08-22		 16.73
On 2025-08-01		 1.35 7.94 18.36
On 2025-08-15		 17.41
On 2025-08-20		 -5.17 17.63
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
 
Recent
Ticker Last Chg %Chg Volume
CSR

Centerspace

58.17 +1.42 +2.50 140,753
PYPL

Paypal Holdings Inc.

69.90 +2.35 +3.48 9,322,083
SUI

Sun Communities Inc.

127.04 +0.23 +0.18 1,073,962
DB

Deutsche Bank Aktiengesellschaft

37.15 +0.48 +1.31 2,411,063
MAT

Mattel Inc.

18.36 +0.59 +3.32 2,407,028