MAT: Mattel Inc.

As of Friday, October 30th, 2026

$ 15.42

-0.06 -0.39%

Open: 15.52
High: 15.60
Low: 15.27
Volume: 4,564,987
Previous Close on Thursday, October 29th, 2026

$ 15.48

+0.20 +1.31%

Open: 15.49
High: 15.69
Low: 15.35
Volume: 4,430,223

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 15.52 15.60 15.27 15.42 4,564,987 -0.06 -0.39
2026-10-29 15.49 15.69 15.35 15.48 4,430,223 +0.20 +1.31
2026-10-28 15.35 15.54 15.10 15.28 5,335,181 -0.15 -0.97
2026-10-27 15.83 15.90 15.42 15.43 3,937,684 -0.39 -2.47
2026-10-26 16.48 16.56 15.64 15.82 7,233,293 -0.59 -3.60
2026-10-23 16.72 16.85 16.41 16.41 4,624,528 -0.53 -3.13
2026-10-22 16.86 17.09 16.78 16.94 5,060,649 -0.01 -0.06
2026-10-21 16.95 17.27 16.56 16.95 8,675,992 -0.04 -0.24
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 16.56
On 2026-10-26		 15.10
On 2026-10-28		 -0.99 -6.03 16.56
On 2026-10-26		 15.10
On 2026-10-28		 -8.79 15.49
10D 17.34
On 2026-10-20		 15.10
On 2026-10-28		 -1.78 -10.35 17.34
On 2026-10-20		 15.10
On 2026-10-28		 -12.89 16.16
20D 17.43
On 2026-10-15		 14.83
On 2026-10-05		 0.15 0.98 17.43
On 2026-10-15		 15.10
On 2026-10-28		 -13.34 16.40
WTD 16.56
On 2026-10-26		 15.10
On 2026-10-28		 -0.99 -6.03 16.56
On 2026-10-26		 15.10
On 2026-10-28		 -8.79 15.49
MTD 17.43
On 2026-10-15		 12.40
On 2026-10-01		 2.76 21.80 17.23
On 2026-10-01		 14.61
On 2026-10-02		 -15.21 16.28
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
NET

Cloudflare Inc.

280.74 -29.56 -9.53 4,997,602
ASH

Ashland Global Holdings Inc.

74.68 +0.30 +0.40 457,199
MAT

Mattel Inc.

15.42 -0.06 -0.39 4,564,987