MAT: Mattel Inc.

As of Friday, September 25th, 2026

$ 13.29

+0.15 +1.14%

Open: 13.11
High: 13.33
Low: 13.04
Volume: 4,318,533
Previous Close on Thursday, September 24th, 2026

$ 13.14

+0.06 +0.46%

Open: 13.09
High: 13.16
Low: 12.90
Volume: 2,932,494

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-25 13.11 13.33 13.04 13.29 4,318,533 +0.15 +1.14
2026-09-24 13.09 13.16 12.90 13.14 2,932,494 +0.06 +0.46
2026-09-23 13.18 13.26 13.03 13.08 3,337,868 -0.13 -0.98
2026-09-22 13.28 13.29 13.03 13.21 5,161,392 +0.13 +0.99
2026-09-21 13.23 13.29 12.92 13.08 3,527,872 -0.18 -1.36
2026-09-18 13.22 13.42 13.07 13.26 8,811,880 -0.05 -0.38
2026-09-17 13.36 13.46 13.15 13.31 3,913,607 +0.15 +1.10
2026-09-16 13.40 13.48 13.16 13.17 5,873,755 -0.26 -1.90
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 13.33
On 2026-09-25		 12.90
On 2026-09-24		 0.03 0.23 13.29
On 2026-09-21		 12.90
On 2026-09-24		 -2.93 13.16
10D 14.24
On 2026-09-14		 12.90
On 2026-09-24		 -0.72 -5.14 14.24
On 2026-09-14		 12.90
On 2026-09-24		 -9.41 13.30
20D 15.24
On 2026-08-28		 12.90
On 2026-09-24		 -1.63 -10.92 15.24
On 2026-08-28		 12.90
On 2026-09-24		 -15.35 13.84
WTD 13.33
On 2026-09-25		 12.90
On 2026-09-24		 0.03 0.23 13.29
On 2026-09-21		 12.90
On 2026-09-24		 -2.93 13.16
MTD 14.96
On 2026-09-01		 12.90
On 2026-09-24		 -1.66 -11.10 14.96
On 2026-09-01		 12.90
On 2026-09-24		 -13.77 13.71
As of Friday, September 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.09 +7.31 +2.29 4,236,019
KO

The Coca-Cola Company

87.81 -0.29 -0.33 11,285,543
PFE

Pfizer Inc.

28.67 +0.26 +0.92 26,763,602
VZ

Verizon Communications Inc.

47.08 -0.24 -0.51 13,364,492
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,828.62 +478.64 +0.93 387,517,620
DJTA

Dow Jones Transportation Average

19,572.22 +94.51 +0.49 56,250,596
SPX

S&P 500 Index

7,743.41 +39.28 +0.51
OEX

S&P 100 Index

3,868.18 +20.50 +0.53
NDX

NASDAQ 100 Index

30,608.13 +129.28 +0.42
NYA

NYSE Composite Index

23,912.59 +96.09 +0.40
XAX

NYSE AMEX Composite Index

8,250.40 -64.32 -0.77
RUI

RUSSELL 1000 Index

4,207.83 +19.84 +0.47
RUT

Russell 2000 Index

2,837.55 +1.98 +0.07
RUA

Russell 3000 Index

4,381.96 +19.97 +0.46
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.60 -0.22 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.01 -0.34 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 -0.50 -2.71
 
Recent
Ticker Last Chg %Chg Volume
MAT

Mattel Inc.

13.29 +0.15 +1.14 4,318,533