MAT: Mattel Inc.

As of Monday, August 31st, 2026

$ 14.95

-0.19 -1.25%

Open: 15.01
High: 15.12
Low: 14.85
Volume: 3,879,573
Previous Close on Friday, August 28th, 2026

$ 15.14

+0.22 +1.47%

Open: 15.02
High: 15.24
Low: 14.90
Volume: 1,917,203

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 15.01 15.12 14.85 14.95 3,838,876 -0.19 -1.25
2026-08-28 15.02 15.24 14.90 15.14 1,917,203 +0.22 +1.47
2026-08-27 15.20 15.22 14.88 14.92 1,997,326 -0.31 -2.04
2026-08-26 15.35 15.58 15.14 15.23 2,553,601 -0.03 -0.20
2026-08-25 14.70 15.36 14.61 15.26 3,964,114 +0.44 +2.97
2026-08-24 14.51 14.90 14.45 14.82 3,641,267 +0.31 +2.14
2026-08-21 14.79 14.85 14.46 14.51 4,267,439 -0.21 -1.43
2026-08-20 14.40 14.77 14.32 14.72 2,637,928 +0.19 +1.31
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 15.58
On 2026-08-26		 14.61
On 2026-08-25		 0.13 0.88 15.58
On 2026-08-26		 14.85
On 2026-08-31		 -4.72 15.10
10D 15.58
On 2026-08-26		 14.32
On 2026-08-20		 0.37 2.54 15.58
On 2026-08-26		 14.85
On 2026-08-31		 -4.72 14.86
20D 15.65
On 2026-08-05		 14.19
On 2026-08-06		 0.07 0.47 15.65
On 2026-08-05		 14.19
On 2026-08-06		 -9.33 14.80
WTD 15.12
On 2026-08-31		 14.85
On 2026-08-31		 -0.19 -1.25 -- -- -- 14.95
MTD 15.65
On 2026-08-05		 14.19
On 2026-08-06		 -0.14 -0.93 15.65
On 2026-08-05		 14.19
On 2026-08-06		 -9.33 14.81
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
NET

Cloudflare Inc.

305.11 +5.27 +1.76 3,475,173
MAT

Mattel Inc.

14.95 -0.19 -1.25 3,879,573