MAT: Mattel Inc.

As of Wednesday, July 1st, 2026

$ 13.74

-0.14 -1.01%

Open: 13.92
High: 13.99
Low: 13.69
Volume: 4,028,470
Previous Close on Tuesday, June 30th, 2026

$ 13.88

+0.19 +1.39%

Open: 13.70
High: 13.98
Low: 13.55
Volume: 4,066,747

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 13.92 13.99 13.69 13.74 4,028,470 -0.14 -1.01
2026-06-30 13.70 13.98 13.55 13.88 4,066,747 +0.19 +1.39
2026-06-29 14.02 14.08 13.66 13.69 4,973,003 -0.29 -2.07
2026-06-26 13.83 14.24 13.82 13.98 6,027,653 +0.17 +1.23
2026-06-25 13.83 14.17 13.68 13.81 2,908,770 -0.07 -0.50
2026-06-24 13.77 14.05 13.64 13.88 3,717,647 +0.11 +0.80
2026-06-23 13.93 13.95 13.62 13.77 4,115,395 -0.12 -0.86
2026-06-22 13.89 14.08 13.78 13.89 3,375,402 -0.15 -1.07
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 14.24
On 2026-06-26		 13.55
On 2026-06-30		 -0.14 -1.01 14.24
On 2026-06-26		 13.55
On 2026-06-30		 -4.85 13.82
10D 14.33
On 2026-06-18		 13.55
On 2026-06-30		 -0.39 -2.76 14.33
On 2026-06-18		 13.55
On 2026-06-30		 -5.48 13.84
20D 14.90
On 2026-06-12		 13.55
On 2026-06-30		 -0.63 -4.38 14.90
On 2026-06-12		 13.55
On 2026-06-30		 -9.09 14.11
WTD 14.08
On 2026-06-29		 13.55
On 2026-06-30		 -0.24 -1.72 14.08
On 2026-06-29		 13.55
On 2026-06-30		 -3.80 13.77
MTD 13.99
On 2026-07-01		 13.69
On 2026-07-01		 -0.14 -1.01 -- -- -- 13.74
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
ACLS

Axcelis Technologies Inc.

178.33 -11.12 -5.87 58,653
LABD

Direxion Daily S&P Biotech Bear 3x Shares

7.95 +0.24 +3.11 15,838,272
ASH

Ashland Global Holdings Inc.

66.69 +0.80 +1.21 679,407
AX

Axos Financial Inc.

98.94 +1.55 +1.59 526,247
MAT

Mattel Inc.

13.74 -0.14 -1.01 4,028,470