MAT: Mattel Inc.

As of Thursday, November 12th, 2026

$ 15.58

-0.50 -3.11%

Open: 16.01
High: 16.06
Low: 15.53
Volume: 3,959,531
Previous Close on Wednesday, November 11th, 2026

$ 16.08

+0.07 +0.44%

Open: 16.01
High: 16.28
Low: 15.90
Volume: 3,824,169

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 16.01 16.06 15.53 15.58 3,959,531 -0.50 -3.11
2026-11-11 16.01 16.28 15.90 16.08 3,824,169 +0.07 +0.44
2026-11-10 15.56 16.08 15.32 16.01 5,545,145 +0.42 +2.69
2026-11-09 15.32 15.97 15.25 15.59 6,093,844 +0.24 +1.56
2026-11-06 14.27 15.76 14.16 15.35 10,069,122 +0.38 +2.54
2026-11-05 15.76 15.90 14.91 14.97 5,964,489 -0.60 -3.85
2026-11-04 15.63 15.79 15.43 15.57 6,213,500 +0.28 +1.83
2026-11-03 15.47 15.53 15.27 15.29 4,142,296 -0.24 -1.55
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 16.28
On 2026-11-11		 14.16
On 2026-11-06		 0.61 4.07 16.28
On 2026-11-11		 15.53
On 2026-11-12		 -4.58 15.72
10D 16.28
On 2026-11-11		 14.16
On 2026-11-06		 0.10 0.65 15.90
On 2026-11-05		 14.16
On 2026-11-06		 -10.96 15.54
20D 17.42
On 2026-10-16		 14.16
On 2026-11-06		 -1.74 -10.05 17.42
On 2026-10-16		 14.16
On 2026-11-06		 -18.73 15.94
WTD 16.28
On 2026-11-11		 15.25
On 2026-11-09		 0.23 1.50 16.28
On 2026-11-11		 15.53
On 2026-11-12		 -4.58 15.82
MTD 16.28
On 2026-11-11		 14.16
On 2026-11-06		 0.16 1.04 15.90
On 2026-11-05		 14.16
On 2026-11-06		 -10.96 15.55
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
MAT

Mattel Inc.

15.58 -0.50 -3.11 3,959,531