MAT: Mattel Inc.

As of Thursday, July 3rd, 2025

$ 20.42

-0.13 -0.63%

Open: 20.47
High: 20.57
Low: 20.31
Volume: 2,074,249
Previous Close on Wednesday, July 2nd, 2025

$ 20.55

+0.33 +1.63%

Open: 20.30
High: 20.60
Low: 19.95
Volume: 3,254,666

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 20.47 20.57 20.31 20.42 2,074,249 -0.13 -0.63
2025-07-02 20.30 20.60 19.95 20.55 3,254,666 +0.33 +1.63
2025-07-01 19.73 20.36 19.63 20.22 3,217,764 +0.50 +2.54
2025-06-30 19.77 19.82 19.46 19.72 2,127,066 -0.08 -0.40
2025-06-27 19.64 19.84 19.47 19.80 4,113,087 +0.33 +1.69
2025-06-26 19.17 19.50 19.15 19.47 2,335,094 +0.31 +1.62
2025-06-25 19.48 19.49 19.09 19.16 5,078,888 -0.30 -1.54
2025-06-24 19.21 19.53 18.90 19.46 2,769,123 +0.34 +1.78
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 20.60
On 2025-07-02		 19.46
On 2025-06-30		 0.95 4.88 19.84
On 2025-06-27		 19.46
On 2025-06-30		 -1.92 20.14
10D 20.60
On 2025-07-02		 18.67
On 2025-06-23		 1.45 7.64 19.53
On 2025-06-24		 19.09
On 2025-06-25		 -2.28 19.70
20D 20.60
On 2025-07-02		 18.51
On 2025-06-05		 1.76 9.43 19.60
On 2025-06-12		 18.67
On 2025-06-23		 -4.77 19.36
WTD 20.60
On 2025-07-02		 19.46
On 2025-06-30		 0.62 3.13 20.60
On 2025-07-02		 20.31
On 2025-07-03		 -1.41 20.23
MTD 20.60
On 2025-07-02		 19.63
On 2025-07-01		 0.70 3.55 20.60
On 2025-07-02		 20.31
On 2025-07-03		 -1.41 20.40
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
MAT

Mattel Inc.

20.42 -0.13 -0.63 2,074,249