MAT: Mattel Inc.

As of Friday, October 9th, 2026

$ 16.69

+0.11 +0.66%

Open: 16.59
High: 17.16
Low: 16.58
Volume: 8,321,391
Previous Close on Thursday, October 8th, 2026

$ 16.58

+0.21 +1.28%

Open: 16.38
High: 16.88
Low: 16.30
Volume: 11,802,011

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 16.59 17.16 16.58 16.69 8,321,391 +0.11 +0.66
2026-10-08 16.38 16.88 16.30 16.58 11,802,011 +0.21 +1.28
2026-10-07 16.42 16.68 16.10 16.37 11,609,489 +0.44 +2.76
2026-10-06 15.95 16.14 15.58 15.93 9,857,274 -0.12 -0.75
2026-10-05 15.20 16.15 14.83 16.05 14,625,643 +0.78 +5.11
2026-10-02 15.14 15.37 14.61 15.27 19,028,843 +0.23 +1.53
2026-10-01 12.60 17.23 12.40 15.04 35,705,592 +2.38 +18.80
2026-09-30 12.66 13.16 12.44 12.66 11,667,165 -0.56 -4.24
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 17.16
On 2026-10-09		 14.83
On 2026-10-05		 1.42 9.30 16.15
On 2026-10-05		 15.58
On 2026-10-06		 -3.53 16.32
10D 17.23
On 2026-10-01		 12.40
On 2026-10-01		 3.40 25.58 17.23
On 2026-10-01		 14.61
On 2026-10-02		 -15.21 15.12
20D 17.23
On 2026-10-01		 12.40
On 2026-10-01		 2.68 19.13 17.23
On 2026-10-01		 14.61
On 2026-10-02		 -15.21 14.21
WTD 17.16
On 2026-10-09		 14.83
On 2026-10-05		 1.42 9.30 16.15
On 2026-10-05		 15.58
On 2026-10-06		 -3.53 16.32
MTD 17.23
On 2026-10-01		 12.40
On 2026-10-01		 4.03 31.83 17.23
On 2026-10-01		 14.61
On 2026-10-02		 -15.21 15.99
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
NET

Cloudflare Inc.

360.93 +19.04 +5.57 2,620,350
MAT

Mattel Inc.

16.69 +0.11 +0.66 8,321,391