MAT (Mattel Inc.) Stock Historical Data

As of Friday, October 10th, 2025

$ 18.10

-- 0 0%

Open: 18.10
High: 18.10
Low: 18.10
Volume: N/A
Previous Close on Thursday, October 9th, 2025

$ 18.10

-0.31 -1.68%

Open: 18.49
High: 18.50
Low: 18.01
Volume: 3,524,943
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.29 -1.06 -0.35 474,625
KO

The Coca-Cola Company

66.89 +0.52 +0.78 2,674,653
PFE

Pfizer Inc.

25.17 -0.07 -0.28 11,740,081
VZ

Verizon Communications Inc.

40.03 -0.81 -1.97 7,192,801
VIX

CBOE Volatility Index

16.44 +0.03 +0.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,511.86 +153.44 +0.33 96,087,662
DJTA

Dow Jones Transportation Average

15,547.61 -36.76 -0.24 29,917,641
SPX

S&P 500 Index

6,747.63 +12.52 +0.19
OEX

S&P 100 Index

3,374.13 +9.48 +0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,144.79 +46.61 +0.19
NYA

NYSE Composite Index

21,538.95 -9.31 -0.04
XAX

NYSE AMEX Composite Index

6,923.11 +12.66 +0.18
RUI

RUSSELL 1000 Index

3,686.87 +6.34 +0.17
RUT

Russell 2000 Index

2,472.71 +3.86 +0.16
RUA

Russell 3000 Index

3,836.42 +6.57 +0.17
VIX

CBOE Volatility Index

16.44 +0.03 +0.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.86 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.49 +0.08 +0.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.43 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,787.00 +31.81 +0.27
 
Recent
Ticker Last Chg %Chg Volume
BURL

Burlington Stores Inc.

260.47 0.00 0.00
ACM

AECOM

131.29 0.00 0.00
VVV

Valvoline Inc.

34.00 0.00 0.00
CPRT

Copart Inc.

44.04 0.00 0.00
MAT

Mattel Inc.

18.10 0.00 0.00