MAT: Mattel Inc.

As of Tuesday, July 21st, 2026

$ 14.20

+0.06 +0.42%

Open: 14.17
High: 14.56
Low: 14.12
Volume: 5,286,532
Previous Close on Monday, July 20th, 2026

$ 14.14

-0.16 -1.12%

Open: 14.34
High: 14.47
Low: 14.11
Volume: 7,236,296

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 14.17 14.56 14.12 14.20 5,286,532 +0.06 +0.42
2026-07-20 14.34 14.47 14.11 14.14 7,236,296 -0.16 -1.12
2026-07-17 14.70 14.80 14.25 14.30 4,557,503 -0.35 -2.39
2026-07-16 13.89 14.83 13.89 14.65 9,574,272 +0.79 +5.70
2026-07-15 13.68 14.04 13.68 13.86 4,237,680 +0.19 +1.39
2026-07-14 13.76 13.86 13.40 13.67 5,919,019 -0.17 -1.23
2026-07-13 13.47 14.27 13.47 13.84 8,461,312 +0.51 +3.83
2026-07-10 13.25 13.39 13.17 13.33 2,989,700 +0.15 +1.14
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 14.83
On 2026-07-16		 13.68
On 2026-07-15		 0.53 3.88 14.83
On 2026-07-16		 14.11
On 2026-07-20		 -4.89 14.23
10D 14.83
On 2026-07-16		 12.73
On 2026-07-09		 0.78 5.81 14.27
On 2026-07-13		 13.40
On 2026-07-14		 -6.10 13.83
20D 14.83
On 2026-07-16		 12.73
On 2026-07-09		 0.31 2.23 14.24
On 2026-06-26		 12.73
On 2026-07-09		 -10.59 13.75
WTD 14.56
On 2026-07-21		 14.11
On 2026-07-20		 -0.10 -0.70 14.47
On 2026-07-20		 14.47
On 2026-07-20		 0.00 14.17
MTD 14.83
On 2026-07-16		 12.73
On 2026-07-09		 0.32 2.31 13.99
On 2026-07-01		 12.73
On 2026-07-09		 -8.99 13.71
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
LABD

Direxion Daily S&P Biotech Bear 3x Shares

8.12 -0.60 -6.88 6,128,288
IIPR

Innovative Industrial Properties Inc.

63.26 -1.09 -1.69 775,452
AX

Axos Financial Inc.

97.42 -0.17 -0.17 251,697
ACLS

Axcelis Technologies Inc.

143.21 +11.51 +8.74 363,286
MAT

Mattel Inc.

14.20 +0.06 +0.42 5,286,532