MAT: Mattel Inc.

As of Wednesday, December 31st, 2025

$ 19.84

-0.15 -0.75%

Open: 19.93
High: 20.08
Low: 19.82
Volume: 1,487,615
Previous Close on Tuesday, December 30th, 2025

$ 19.99

+0.01 +0.05%

Open: 19.95
High: 20.07
Low: 19.88
Volume: 2,173,770

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-31 19.93 20.08 19.82 19.84 1,487,615 -0.15 -0.75
2025-12-30 19.95 20.07 19.88 19.99 2,173,770 +0.01 +0.05
2025-12-29 20.22 20.25 19.91 19.98 2,195,110 -0.28 -1.38
2025-12-26 19.98 20.29 19.93 20.26 1,879,738 +0.29 +1.45
2025-12-24 19.93 20.11 19.81 19.97 98,399 +0.09 +0.45
2025-12-23 19.81 19.98 19.72 19.88 2,110,540 +0.08 +0.40
2025-12-22 20.07 20.08 19.69 19.80 3,198,739 -0.27 -1.35
2025-12-19 20.47 20.50 19.93 20.07 16,130,870 -0.39 -1.91
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 20.29
On 2025-12-26		 19.81
On 2025-12-24		 -0.04 -0.20 20.29
On 2025-12-26		 19.82
On 2025-12-31		 -2.29 20.01
10D 20.69
On 2025-12-18		 19.69
On 2025-12-22		 -0.68 -3.31 20.69
On 2025-12-18		 19.69
On 2025-12-22		 -4.81 20.06
20D 21.39
On 2025-12-04		 19.69
On 2025-12-22		 -0.48 -2.36 21.39
On 2025-12-04		 19.69
On 2025-12-22		 -7.95 20.39
WTD 20.25
On 2025-12-29		 19.82
On 2025-12-31		 -0.42 -2.07 20.25
On 2025-12-29		 19.82
On 2025-12-31		 -2.10 19.94
MTD 21.39
On 2025-12-04		 19.69
On 2025-12-22		 -1.12 -5.34 21.39
On 2025-12-04		 19.69
On 2025-12-22		 -7.95 20.39
As of Wednesday, December 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.03 -3.76 -1.21 2,424,322
KO

The Coca-Cola Company

69.91 -0.16 -0.23 7,891,271
PFE

Pfizer Inc.

24.90 -0.09 -0.36 29,279,695
VZ

Verizon Communications Inc.

40.73 +0.03 +0.07 17,079,436
VIX

CBOE Volatility Index

14.95 +0.62 +4.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,063.29 -303.77 -0.63 335,602,601
DJTA

Dow Jones Transportation Average

17,357.19 -114.06 -0.65 67,614,399
SPX

S&P 500 Index

6,845.50 -50.74 -0.74
OEX

S&P 100 Index

3,432.34 -21.88 -0.63
NDX

NASDAQ 100 Index

25,249.85 -212.71 -0.84
NYA

NYSE Composite Index

22,003.93 -144.15 -0.65
XAX

NYSE AMEX Composite Index

6,866.79 -63.96 -0.92
RUI

RUSSELL 1000 Index

3,732.87 -28.67 -0.76
RUT

Russell 2000 Index

2,481.91 -18.68 -0.75
RUA

Russell 3000 Index

3,882.77 -29.80 -0.76
VIX

CBOE Volatility Index

14.95 +0.62 +4.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.54 +0.11 +0.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.94 +0.25 +1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.18 +0.41 +2.31
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.72 -86.19 -0.73
 
Recent
Ticker Last Chg %Chg Volume
MAT

Mattel Inc.

19.84 -0.15 -0.75 1,487,615