MAT: Mattel Inc.

As of Thursday, June 11th, 2026

$ 14.66

-0.03 -0.20%

Open: 14.61
High: 14.75
Low: 14.37
Volume: 3,597,836
Previous Close on Wednesday, June 10th, 2026

$ 14.69

+0.20 +1.38%

Open: 14.42
High: 14.77
Low: 14.21
Volume: 5,606,578

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 14.61 14.75 14.37 14.66 3,597,836 -0.03 -0.20
2026-06-10 14.42 14.77 14.21 14.69 5,606,578 +0.20 +1.38
2026-06-09 14.26 14.77 14.21 14.49 3,597,510 +0.28 +1.97
2026-06-08 14.02 14.40 13.99 14.21 4,049,872 +0.13 +0.92
2026-06-05 14.22 14.27 13.95 14.08 3,841,199 -0.12 -0.85
2026-06-04 14.51 14.53 14.03 14.20 3,396,087 -0.14 -0.98
2026-06-03 14.30 14.45 14.26 14.34 2,941,025 -0.03 -0.21
2026-06-02 14.82 14.83 14.19 14.37 4,414,719 -0.49 -3.30
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 14.77
On 2026-06-09		 13.95
On 2026-06-05		 0.46 3.24 14.77
On 2026-06-09		 14.21
On 2026-06-10		 -3.79 14.43
10D 15.10
On 2026-05-29		 13.95
On 2026-06-05		 -0.23 -1.54 15.10
On 2026-05-29		 13.95
On 2026-06-05		 -7.62 14.48
20D 15.43
On 2026-05-18		 13.95
On 2026-06-05		 -0.16 -1.08 15.43
On 2026-05-18		 13.95
On 2026-06-05		 -9.59 14.74
WTD 14.77
On 2026-06-09		 13.99
On 2026-06-08		 0.58 4.12 14.77
On 2026-06-09		 14.21
On 2026-06-10		 -3.79 14.51
MTD 14.93
On 2026-06-01		 13.95
On 2026-06-05		 -0.28 -1.87 14.93
On 2026-06-01		 13.95
On 2026-06-05		 -6.56 14.43
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
ALK

Alaska Air Group Inc.

46.66 +4.98 +11.95 3,866,162
ACLS

Axcelis Technologies Inc.

173.57 +16.14 +10.25 693,706
ASH

Ashland Global Holdings Inc.

65.53 +0.66 +1.02 1,810,247
IIPR

Innovative Industrial Properties Inc.

61.77 +3.61 +6.21 503,799
MAT

Mattel Inc.

14.66 -0.03 -0.20 3,597,836