MAT: Mattel Inc.

As of Thursday, October 30th, 2025

$ 18.59

-0.44 -2.31%

Open: 18.79
High: 19.09
Low: 18.56
Volume: 4,313,778
Previous Close on Wednesday, October 29th, 2025

$ 19.03

-0.20 -1.04%

Open: 19.14
High: 19.41
Low: 18.96
Volume: 3,662,995

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 18.79 19.09 18.56 18.59 4,313,778 -0.44 -2.31
2025-10-29 19.14 19.41 18.96 19.03 3,662,995 -0.20 -1.04
2025-10-28 18.98 19.44 18.66 19.23 3,815,123 +0.19 +1.00
2025-10-27 18.62 19.34 18.58 19.04 5,041,140 +0.59 +3.20
2025-10-24 19.19 19.21 18.41 18.45 5,847,097 -0.73 -3.81
2025-10-23 18.13 19.29 18.11 19.18 6,494,090 +0.88 +4.81
2025-10-22 17.55 18.87 17.00 18.30 9,477,216 -0.52 -2.76
2025-10-21 18.36 19.00 18.27 18.82 6,217,761 +0.45 +2.45
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 19.44
On 2025-10-28		 18.41
On 2025-10-24		 -0.59 -3.08 19.44
On 2025-10-28		 18.56
On 2025-10-30		 -4.53 18.87
10D 19.44
On 2025-10-28		 17.00
On 2025-10-22		 0.49 2.71 19.00
On 2025-10-21		 17.00
On 2025-10-22		 -10.53 18.74
20D 19.44
On 2025-10-28		 16.95
On 2025-10-14		 1.37 7.96 19.13
On 2025-10-06		 16.95
On 2025-10-14		 -11.37 18.31
WTD 19.44
On 2025-10-28		 18.56
On 2025-10-30		 0.14 0.76 19.44
On 2025-10-28		 18.56
On 2025-10-30		 -4.53 18.97
MTD 19.44
On 2025-10-28		 16.75
On 2025-10-01		 1.76 10.46 19.13
On 2025-10-06		 16.95
On 2025-10-14		 -11.37 18.21
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
JBHT

J.B. Hunt Transport Services Inc.

166.64 -2.24 -1.33 1,090,926
CPRT

Copart Inc.

42.48 -0.02 -0.05 6,056,955
BURL

Burlington Stores Inc.

273.34 -8.39 -2.98 1,005,585
DB

Deutsche Bank Aktiengesellschaft

35.96 +0.02 +0.06 2,261,485
MAT

Mattel Inc.

18.59 -0.44 -2.31 4,313,778