MAT: Mattel Inc.

As of Thursday, May 8th, 2025

$ 17.27

-0.16 -0.92%

Open: 17.59
High: 17.73
Low: 16.51
Volume: 7,583,333
Previous Close on Wednesday, May 7th, 2025

$ 17.43

+0.78 +4.68%

Open: 16.84
High: 17.52
Low: 16.66
Volume: 8,017,132

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 17.59 17.73 16.51 17.27 7,580,131 -0.16 -0.92
2025-05-07 16.84 17.52 16.66 17.43 8,017,132 +0.78 +4.68
2025-05-06 15.99 16.94 15.75 16.65 7,795,703 +0.45 +2.78
2025-05-05 16.13 16.43 16.11 16.20 5,674,886 -0.18 -1.10
2025-05-02 16.15 16.42 15.98 16.38 5,876,945 +0.51 +3.21
2025-05-01 15.88 16.12 15.74 15.87 4,808,887 -0.02 -0.13
2025-04-30 15.61 15.92 15.34 15.89 3,939,930 +0.14 +0.89
2025-04-29 15.63 15.94 15.58 15.75 3,056,040 +0.03 +0.19
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 17.73
On 2025-05-08		 15.75
On 2025-05-06		 1.40 8.82 16.42
On 2025-05-02		 16.42
On 2025-05-02		 0.00 16.79
10D 17.73
On 2025-05-08		 15.34
On 2025-04-30		 1.50 9.51 16.01
On 2025-04-28		 15.34
On 2025-04-30		 -4.15 16.28
20D 17.73
On 2025-05-08		 13.95
On 2025-04-11		 1.41 8.89 15.34
On 2025-04-10		 13.95
On 2025-04-11		 -9.09 15.62
WTD 17.73
On 2025-05-08		 15.75
On 2025-05-06		 0.89 5.43 16.43
On 2025-05-05		 16.43
On 2025-05-05		 0.00 16.89
MTD 17.73
On 2025-05-08		 15.74
On 2025-05-01		 1.38 8.68 16.12
On 2025-05-01		 16.12
On 2025-05-01		 0.00 16.63
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MAT

Mattel Inc.

17.27 -0.16 -0.92 7,583,333