MAT: Mattel Inc.

As of Thursday, May 14th, 2026

$ 15.11

+0.29 +1.96%

Open: 14.92
High: 15.20
Low: 14.87
Volume: 3,797,613
Previous Close on Wednesday, May 13th, 2026

$ 14.82

-0.36 -2.37%

Open: 15.00
High: 15.09
Low: 14.72
Volume: 5,091,830

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 14.92 15.20 14.87 15.11 3,797,613 +0.29 +1.96
2026-05-13 15.00 15.09 14.72 14.82 5,091,830 -0.36 -2.37
2026-05-12 15.15 15.51 15.04 15.18 6,083,191 +0.19 +1.27
2026-05-11 15.32 15.39 14.90 14.99 4,104,070 -0.40 -2.60
2026-05-08 15.20 15.56 15.04 15.39 6,521,549 +0.39 +2.60
2026-05-07 15.10 15.35 14.85 15.00 2,967,887 -0.08 -0.53
2026-05-06 14.97 15.40 14.97 15.08 5,101,623 +0.36 +2.45
2026-05-05 14.86 14.98 14.58 14.72 4,387,121 -0.13 -0.88
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 15.56
On 2026-05-08		 14.72
On 2026-05-13		 0.11 0.73 15.56
On 2026-05-08		 14.72
On 2026-05-13		 -5.40 15.10
10D 15.56
On 2026-05-08		 14.58
On 2026-05-05		 0.03 0.20 15.56
On 2026-05-08		 14.72
On 2026-05-13		 -5.40 15.01
20D 15.56
On 2026-05-08		 14.48
On 2026-04-21		 0.11 0.73 15.48
On 2026-04-17		 14.48
On 2026-04-21		 -6.46 14.95
WTD 15.51
On 2026-05-12		 14.72
On 2026-05-13		 -0.28 -1.82 15.51
On 2026-05-12		 14.72
On 2026-05-13		 -5.06 15.03
MTD 15.56
On 2026-05-08		 14.58
On 2026-05-05		 0.03 0.20 15.56
On 2026-05-08		 14.72
On 2026-05-13		 -5.40 15.01
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
MAT

Mattel Inc.

15.11 +0.29 +1.96 3,797,613