MAT: Mattel Inc.

As of Friday, July 11th, 2025

$ 20.22

-- 0 0%

Open: 20.22
High: 20.22
Low: 20.22
Volume: N/A
Previous Close on Thursday, July 10th, 2025

$ 20.22

+0.08 +0.40%

Open: 20.13
High: 20.44
Low: 20.11
Volume: 2,595,045

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 20.13 20.44 20.11 20.22 2,595,045 +0.08 +0.40
2025-07-09 20.34 20.39 19.91 20.14 2,365,191 +0.05 +0.25
2025-07-08 20.00 20.24 19.95 20.09 4,232,344 +0.09 +0.45
2025-07-07 20.27 20.46 19.99 20.00 1,869,634 -0.42 -2.06
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
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 20.57
On 2025-07-03		 19.91
On 2025-07-09		 -0.33 -1.61 20.57
On 2025-07-03		 19.91
On 2025-07-09		 -3.23 20.17
10D 20.60
On 2025-07-02		 19.15
On 2025-06-26		 1.06 5.53 20.60
On 2025-07-02		 19.91
On 2025-07-09		 -3.37 20.06
20D 20.60
On 2025-07-02		 18.67
On 2025-06-23		 0.93 4.82 19.60
On 2025-06-12		 18.67
On 2025-06-23		 -4.77 19.60
WTD 20.46
On 2025-07-07		 19.91
On 2025-07-09		 -0.20 -0.98 20.46
On 2025-07-07		 19.91
On 2025-07-09		 -2.71 20.11
MTD 20.60
On 2025-07-02		 19.63
On 2025-07-01		 0.50 2.54 20.60
On 2025-07-02		 19.91
On 2025-07-09		 -3.37 20.23
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

255.42 +2.85 +1.13 7,867,216
KO

The Coca-Cola Company

69.87 +0.10 +0.14 12,916,670
PFE

Pfizer Inc.

25.65 -0.13 -0.50 34,864,397
VZ

Verizon Communications Inc.

41.62 -0.41 -0.98 20,174,341
VIX

CBOE Volatility Index

16.40 +0.62 +3.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,371.51 -279.13 -0.63 474,098,181
DJTA

Dow Jones Transportation Average

16,208.86 -107.33 -0.66 181,354,666
SPX

S&P 500 Index

6,259.75 -20.71 -0.33
OEX

S&P 100 Index

3,073.81 -6.84 -0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,780.60 -48.66 -0.21
NYA

NYSE Composite Index

20,547.67 -130.44 -0.63
XAX

NYSE AMEX Composite Index

5,964.34 +79.72 +1.35
RUI

RUSSELL 1000 Index

3,424.64 -13.18 -0.38
RUT

Russell 2000 Index

2,234.83 -28.58 -1.26
RUA

Russell 3000 Index

3,559.35 -15.06 -0.42
VIX

CBOE Volatility Index

16.40 +0.62 +3.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 +0.24 +1.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 +0.42 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.37 +0.45 +2.38
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,426.35 -25.42 -0.24
 
Recent
Ticker Last Chg %Chg Volume
MAT

Mattel Inc.

20.22 0.00 0.00