MAT: Mattel Inc.
| $ 18.59 | |
| -0.44 -2.31% | |
| Open: | 18.79 | 
| High: | 19.09 | 
| Low: | 18.56 | 
| Volume: | 4,313,778 | 
$ 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 | 
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 | 
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 |