MAT: Mattel Inc.
$ 15.75 |
|
+0.03 +0.19% |
|
| Open: | 15.63 |
| High: | 15.94 |
| Low: | 15.58 |
| Volume: | 3,056,040 |
$ 15.72
+0.04 +0.26%
| Open: | 15.75 |
| High: | 16.01 |
| Low: | 15.59 |
| Volume: | 3,759,338 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 15.63 | 15.94 | 15.58 | 15.75 | 3,056,040 | +0.03 | +0.19 |
| 2025-04-28 | 15.75 | 16.01 | 15.59 | 15.72 | 3,759,338 | +0.04 | +0.26 |
| 2025-04-25 | 15.85 | 15.85 | 15.48 | 15.68 | 3,683,405 | -0.09 | -0.57 |
| 2025-04-24 | 15.40 | 15.90 | 15.40 | 15.77 | 5,115,916 | +0.52 | +3.41 |
| 2025-04-23 | 15.12 | 15.86 | 15.01 | 15.25 | 6,094,835 | +0.67 | +4.60 |
| 2025-04-22 | 14.78 | 15.02 | 14.53 | 14.58 | 3,979,699 | +0.03 | +0.21 |
| 2025-04-21 | 14.65 | 14.72 | 14.26 | 14.55 | 3,576,875 | -0.28 | -1.89 |
| 2025-04-17 | 14.62 | 14.96 | 14.52 | 14.83 | 4,773,659 | +0.19 | +1.30 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 16.01 On 2025-04-28 |
15.01 On 2025-04-23 |
1.17 | 8.02 | 15.90 On 2025-04-24 |
15.48 On 2025-04-25 |
-2.67 | 15.63 |
| 10D | 16.01 On 2025-04-28 |
14.26 On 2025-04-21 |
0.51 | 3.35 | 15.43 On 2025-04-15 |
14.26 On 2025-04-21 |
-7.62 | 15.17 |
| 20D | 19.91 On 2025-04-02 |
13.95 On 2025-04-11 |
-3.68 | -18.94 | 19.91 On 2025-04-02 |
13.95 On 2025-04-11 |
-29.96 | 15.77 |
| WTD | 16.01 On 2025-04-28 |
15.58 On 2025-04-29 |
0.07 | 0.45 | 16.01 On 2025-04-28 |
15.58 On 2025-04-29 |
-2.66 | 15.74 |
| MTD | 19.91 On 2025-04-02 |
13.95 On 2025-04-11 |
-3.68 | -18.94 | 19.91 On 2025-04-02 |
13.95 On 2025-04-11 |
-29.96 | 15.77 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |