MAT: Mattel Inc.

As of Tuesday, August 18th, 2026

$ 14.50

-0.08 -0.55%

Open: 14.75
High: 14.83
Low: 14.49
Volume: 2,645,859
Previous Close on Monday, August 17th, 2026

$ 14.58

-0.45 -2.99%

Open: 14.83
High: 14.88
Low: 14.46
Volume: 4,563,363

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 14.75 14.83 14.49 14.50 2,645,859 -0.08 -0.55
2026-08-17 14.83 14.88 14.46 14.58 4,563,363 -0.45 -2.99
2026-08-14 14.92 15.14 14.86 15.03 3,265,179 +0.15 +1.01
2026-08-13 14.68 14.93 14.47 14.88 2,735,554 +0.23 +1.57
2026-08-12 14.84 15.06 14.61 14.65 3,060,416 -0.38 -2.53
2026-08-11 14.68 15.21 14.66 15.03 2,738,587 +0.29 +1.97
2026-08-10 14.64 14.79 14.55 14.74 3,133,739 -0.05 -0.34
2026-08-07 14.44 14.80 14.39 14.79 3,424,055 +0.30 +2.07
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 15.14
On 2026-08-14		 14.46
On 2026-08-17		 -0.53 -3.53 15.14
On 2026-08-14		 14.46
On 2026-08-17		 -4.49 14.73
10D 15.65
On 2026-08-05		 14.19
On 2026-08-06		 -0.36 -2.42 15.65
On 2026-08-05		 14.19
On 2026-08-06		 -9.33 14.72
20D 15.65
On 2026-08-05		 13.99
On 2026-07-22		 0.30 2.11 15.65
On 2026-08-05		 14.19
On 2026-08-06		 -9.33 14.79
WTD 14.88
On 2026-08-17		 14.46
On 2026-08-17		 -0.53 -3.53 14.88
On 2026-08-17		 14.49
On 2026-08-18		 -2.62 14.54
MTD 15.65
On 2026-08-05		 14.19
On 2026-08-06		 -0.59 -3.91 15.65
On 2026-08-05		 14.19
On 2026-08-06		 -9.33 14.74
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
MSGS

Madison Square Garden Sports Corp.

401.24 -10.70 -2.60 241,993
AMD

Advanced Micro Devices, Inc.

484.39 -21.61 -4.27 23,493,726
NGVT

Ingevity Corp.

73.99 -1.80 -2.37 177,772
LIN

Linde plc

478.71 +4.38 +0.92 2,382,447
MAT

Mattel Inc.

14.50 -0.08 -0.55 2,645,859