MAT: Mattel Inc.

As of Friday, May 15th, 2026

$ 15.15

+0.04 +0.26%

Open: 15.13
High: 15.31
Low: 14.93
Volume: 4,829,163
Previous Close on Thursday, May 14th, 2026

$ 15.11

+0.29 +1.96%

Open: 14.92
High: 15.20
Low: 14.87
Volume: 3,797,613

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 15.13 15.31 14.93 15.15 4,829,163 +0.04 +0.26
2026-05-14 14.92 15.20 14.87 15.11 3,797,613 +0.29 +1.96
2026-05-13 15.00 15.09 14.72 14.82 5,091,830 -0.36 -2.37
2026-05-12 15.15 15.51 15.04 15.18 6,083,191 +0.19 +1.27
2026-05-11 15.32 15.39 14.90 14.99 4,104,070 -0.40 -2.60
2026-05-08 15.20 15.56 15.04 15.39 6,521,549 +0.39 +2.60
2026-05-07 15.10 15.35 14.85 15.00 2,967,887 -0.08 -0.53
2026-05-06 14.97 15.40 14.97 15.08 5,101,623 +0.36 +2.45
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 15.51
On 2026-05-12		 14.72
On 2026-05-13		 -0.24 -1.56 15.51
On 2026-05-12		 14.72
On 2026-05-13		 -5.06 15.05
10D 15.56
On 2026-05-08		 14.58
On 2026-05-05		 0.22 1.47 15.56
On 2026-05-08		 14.72
On 2026-05-13		 -5.40 15.03
20D 15.56
On 2026-05-08		 14.48
On 2026-04-21		 -0.04 -0.26 15.43
On 2026-04-23		 14.50
On 2026-04-30		 -6.03 14.95
WTD 15.51
On 2026-05-12		 14.72
On 2026-05-13		 -0.24 -1.56 15.51
On 2026-05-12		 14.72
On 2026-05-13		 -5.06 15.05
MTD 15.56
On 2026-05-08		 14.58
On 2026-05-05		 0.07 0.46 15.56
On 2026-05-08		 14.72
On 2026-05-13		 -5.40 15.02
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
LCII

LCI Industries

111.03 -2.94 -2.58 188,891
MAT

Mattel Inc.

15.15 +0.04 +0.26 4,829,163