MAT: Mattel Inc.
$ 17.13 |
|
-0.16 -0.93% |
|
| Open: | 17.33 |
| High: | 17.39 |
| Low: | 17.10 |
| Volume: | 3,900,029 |
$ 17.29
-0.01 -0.06%
| Open: | 17.41 |
| High: | 17.44 |
| Low: | 17.09 |
| Volume: | 5,301,751 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 17.33 | 17.39 | 17.10 | 17.13 | 3,900,029 | -0.16 | -0.93 |
| 2025-08-07 | 17.41 | 17.44 | 17.09 | 17.29 | 5,301,751 | -0.01 | -0.06 |
| 2025-08-06 | 17.14 | 17.40 | 17.05 | 17.30 | 4,544,809 | +0.31 | +1.82 |
| 2025-08-05 | 17.06 | 17.15 | 16.94 | 16.99 | 5,057,033 | -0.02 | -0.12 |
| 2025-08-04 | 16.99 | 17.15 | 16.88 | 17.01 | 4,272,160 | +0.15 | +0.89 |
| 2025-08-01 | 16.91 | 17.10 | 16.73 | 16.86 | 5,349,730 | -0.15 | -0.88 |
| 2025-07-31 | 17.12 | 17.16 | 16.81 | 17.01 | 5,274,686 | -0.14 | -0.82 |
| 2025-07-30 | 17.42 | 17.49 | 17.09 | 17.15 | 5,372,354 | -0.26 | -1.49 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 17.44 On 2025-08-07 |
16.88 On 2025-08-04 |
0.27 | 1.60 | 17.44 On 2025-08-07 |
17.10 On 2025-08-08 |
-1.92 | 17.14 |
| 10D | 17.82 On 2025-07-28 |
16.73 On 2025-08-01 |
-0.31 | -1.75 | 17.82 On 2025-07-28 |
16.73 On 2025-08-01 |
-6.12 | 17.18 |
| 20D | 20.40 On 2025-07-23 |
16.73 On 2025-08-01 |
-2.84 | -14.22 | 20.40 On 2025-07-23 |
16.73 On 2025-08-01 |
-17.99 | 18.20 |
| WTD | 17.44 On 2025-08-07 |
16.88 On 2025-08-04 |
0.27 | 1.60 | 17.44 On 2025-08-07 |
17.10 On 2025-08-08 |
-1.92 | 17.14 |
| MTD | 17.44 On 2025-08-07 |
16.73 On 2025-08-01 |
0.12 | 0.71 | 17.44 On 2025-08-07 |
17.10 On 2025-08-08 |
-1.92 | 17.10 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |