MAT: Mattel Inc.

As of Monday, February 9th, 2026

$ 21.54

+0.05 +0.23%

Open: 21.43
High: 21.74
Low: 21.33
Volume: 3,078,532
Previous Close on Friday, February 6th, 2026

$ 21.49

+0.38 +1.80%

Open: 21.12
High: 21.54
Low: 21.07
Volume: 2,762,163

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 21.43 21.74 21.33 21.54 3,078,532 +0.05 +0.23
2026-02-06 21.12 21.54 21.07 21.49 2,762,163 +0.38 +1.80
2026-02-05 21.19 21.44 20.89 21.11 2,496,595 -0.18 -0.85
2026-02-04 21.20 21.40 20.92 21.29 4,624,924 +0.10 +0.47
2026-02-03 21.31 21.69 21.02 21.19 2,770,204 -0.05 -0.24
2026-02-02 20.77 21.29 20.59 21.24 2,969,581 +0.35 +1.68
2026-01-30 20.75 20.92 20.46 20.89 2,932,182 +0.12 +0.58
2026-01-29 20.39 20.80 20.10 20.77 2,755,843 +0.43 +2.09
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 21.74
On 2026-02-09		 20.89
On 2026-02-05		 0.30 1.41 21.69
On 2026-02-03		 20.89
On 2026-02-05		 -3.67 21.32
10D 21.74
On 2026-02-09		 20.10
On 2026-01-29		 0.93 4.51 21.69
On 2026-02-03		 20.89
On 2026-02-05		 -3.67 21.01
20D 21.81
On 2026-01-13		 20.10
On 2026-01-29		 0.06 0.28 21.81
On 2026-01-13		 20.10
On 2026-01-29		 -7.82 21.06
WTD 21.74
On 2026-02-09		 21.33
On 2026-02-09		 0.05 0.23 -- -- -- 21.54
MTD 21.74
On 2026-02-09		 20.59
On 2026-02-02		 0.65 3.11 21.69
On 2026-02-03		 20.89
On 2026-02-05		 -3.67 21.31
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

13.59 -0.21 -1.52 59,664,883
PB

Prosperity Bancshares Inc.

74.86 +0.35 +0.47 1,536,652
BURL

Burlington Stores Inc.

318.49 +6.86 +2.20 602,711
MS

Morgan Stanley

182.35 +2.39 +1.33 6,609,703
MAT

Mattel Inc.

21.54 +0.05 +0.23 3,078,532