MAT: Mattel Inc.

As of Friday, October 31st, 2025

$ 18.38

-0.21 -1.13%

Open: 18.50
High: 18.54
Low: 18.07
Volume: 4,978,704
Previous Close on Thursday, October 30th, 2025

$ 18.59

-0.44 -2.31%

Open: 18.79
High: 19.09
Low: 18.56
Volume: 4,313,778

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 18.50 18.54 18.07 18.38 4,978,704 -0.21 -1.13
2025-10-30 18.79 19.09 18.56 18.59 4,313,778 -0.44 -2.31
2025-10-29 19.14 19.41 18.96 19.03 3,662,995 -0.20 -1.04
2025-10-28 18.98 19.44 18.66 19.23 3,815,123 +0.19 +1.00
2025-10-27 18.62 19.34 18.58 19.04 5,041,140 +0.59 +3.20
2025-10-24 19.19 19.21 18.41 18.45 5,847,097 -0.73 -3.81
2025-10-23 18.13 19.29 18.11 19.18 6,494,090 +0.88 +4.81
2025-10-22 17.55 18.87 17.00 18.30 9,477,216 -0.52 -2.76
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 19.44
On 2025-10-28		 18.07
On 2025-10-31		 -0.07 -0.38 19.44
On 2025-10-28		 18.07
On 2025-10-31		 -7.05 18.85
10D 19.44
On 2025-10-28		 17.00
On 2025-10-22		 -0.03 -0.16 19.00
On 2025-10-21		 17.00
On 2025-10-22		 -10.53 18.74
20D 19.44
On 2025-10-28		 16.95
On 2025-10-14		 0.32 1.77 19.13
On 2025-10-06		 16.95
On 2025-10-14		 -11.37 18.33
WTD 19.44
On 2025-10-28		 18.07
On 2025-10-31		 -0.07 -0.38 19.44
On 2025-10-28		 18.07
On 2025-10-31		 -7.05 18.85
MTD 19.44
On 2025-10-28		 16.75
On 2025-10-01		 1.55 9.21 19.13
On 2025-10-06		 16.95
On 2025-10-14		 -11.37 18.22
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
MAT

Mattel Inc.

18.38 -0.21 -1.13 4,978,704