MAT: Mattel Inc.

As of Friday, August 29th, 2025

$ 18.30

-0.16 -0.87%

Open: 18.40
High: 18.47
Low: 18.11
Volume: 2,924,386
Previous Close on Thursday, August 28th, 2025

$ 18.46

-0.07 -0.38%

Open: 18.69
High: 18.69
Low: 18.17
Volume: 2,509,527

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 18.40 18.47 18.11 18.30 2,924,187 -0.16 -0.87
2025-08-28 18.69 18.69 18.17 18.46 2,509,527 -0.07 -0.38
2025-08-27 18.55 18.79 18.52 18.53 2,926,517 0.00 0.00
2025-08-26 18.35 18.69 18.31 18.53 2,757,186 +0.25 +1.37
2025-08-25 18.29 18.34 18.15 18.28 2,385,049 -0.08 -0.44
2025-08-22 17.89 18.44 17.80 18.36 2,407,028 +0.59 +3.32
2025-08-21 17.51 17.80 17.50 17.77 2,540,151 +0.07 +0.40
2025-08-20 17.58 17.82 17.41 17.70 3,649,958 +0.04 +0.23
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 18.79
On 2025-08-27		 18.11
On 2025-08-29		 -0.06 -0.33 18.79
On 2025-08-27		 18.11
On 2025-08-29		 -3.59 18.42
10D 18.79
On 2025-08-27		 17.41
On 2025-08-20		 0.12 0.66 18.22
On 2025-08-18		 17.41
On 2025-08-20		 -4.42 18.15
20D 18.79
On 2025-08-27		 16.88
On 2025-08-04		 1.44 8.54 18.36
On 2025-08-15		 17.41
On 2025-08-20		 -5.17 17.86
WTD 18.79
On 2025-08-27		 18.11
On 2025-08-29		 -0.06 -0.33 18.79
On 2025-08-27		 18.11
On 2025-08-29		 -3.59 18.42
MTD 18.79
On 2025-08-27		 16.73
On 2025-08-01		 1.29 7.58 18.36
On 2025-08-15		 17.41
On 2025-08-20		 -5.17 17.82
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
JJSF

J&J Snack Foods Corp.

111.57 -0.09 -0.08 85,571
ASML

ASML Holding NV

742.62 -20.84 -2.73 1,315,115
JBHT

J.B. Hunt Transport Services Inc.

144.99 +1.01 +0.70 785,446
AI

C3.ai Inc.

16.91 -0.40 -2.31 6,662,957
MAT

Mattel Inc.

18.30 -0.16 -0.87 2,924,386