MAT: Mattel Inc.

As of Friday, September 19th, 2025

$ 17.08

-0.25 -1.44%

Open: 17.30
High: 17.30
Low: 16.93
Volume: 4,863,319
Previous Close on Thursday, September 18th, 2025

$ 17.33

+0.09 +0.52%

Open: 17.30
High: 17.40
Low: 17.11
Volume: 2,941,532

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 17.30 17.30 16.93 17.08 4,863,319 -0.25 -1.44
2025-09-18 17.30 17.40 17.11 17.33 2,941,532 +0.09 +0.52
2025-09-17 17.44 17.55 17.07 17.24 3,765,570 -0.14 -0.81
2025-09-16 17.48 17.52 17.20 17.38 3,097,005 -0.04 -0.23
2025-09-15 17.92 17.93 17.38 17.42 3,407,731 -0.32 -1.80
2025-09-12 17.87 17.91 17.72 17.74 3,156,733 -0.26 -1.44
2025-09-11 17.93 18.10 17.86 18.00 3,228,935 +0.07 +0.39
2025-09-10 18.20 18.22 17.67 17.93 2,934,917 -0.40 -2.18
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 17.93
On 2025-09-15		 16.93
On 2025-09-19		 -0.66 -3.72 17.93
On 2025-09-15		 16.93
On 2025-09-19		 -5.61 17.29
10D 18.71
On 2025-09-08		 16.93
On 2025-09-19		 -1.74 -9.25 18.71
On 2025-09-08		 16.93
On 2025-09-19		 -9.54 17.70
20D 19.08
On 2025-09-05		 16.93
On 2025-09-19		 -0.69 -3.88 19.08
On 2025-09-05		 16.93
On 2025-09-19		 -11.27 18.06
WTD 17.93
On 2025-09-15		 16.93
On 2025-09-19		 -0.66 -3.72 17.93
On 2025-09-15		 16.93
On 2025-09-19		 -5.61 17.29
MTD 19.08
On 2025-09-05		 16.93
On 2025-09-19		 -1.22 -6.67 19.08
On 2025-09-05		 16.93
On 2025-09-19		 -11.27 17.91
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
BURL

Burlington Stores Inc.

263.11 -1.78 -0.67 1,192,302
AI

C3.ai Inc.

17.90 -0.12 -0.67 11,166,209
DB

Deutsche Bank Aktiengesellschaft

36.24 +0.30 +0.83 5,055,155
MAT

Mattel Inc.

17.08 -0.25 -1.44 4,863,319