MAT: Mattel Inc.

As of Friday, January 10th, 2025

$ 18.68

+0.25 +1.36%

Open: 18.26
High: 18.74
Low: 18.25
Volume: 3,327,880
Previous Close on Wednesday, January 8th, 2025

$ 18.43

+0.17 +0.93%

Open: 18.11
High: 18.47
Low: 17.99
Volume: 2,496,921

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 18.26 18.74 18.25 18.68 3,327,880 +0.25 +1.36
2025-01-08 18.11 18.47 17.99 18.43 2,496,921 +0.17 +0.93
2025-01-07 18.37 18.49 17.99 18.26 2,710,388 -0.07 -0.38
2025-01-06 18.06 18.63 18.04 18.33 3,562,671 +0.39 +2.17
2025-01-03 17.75 17.98 17.71 17.94 1,543,362 +0.21 +1.18
2025-01-02 17.78 17.93 17.60 17.73 1,429,067 0.00 0.00
2024-12-31 17.72 17.82 17.57 17.73 2,041,511 +0.05 +0.28
2024-12-30 17.83 17.90 17.58 17.68 1,252,345 -0.29 -1.59
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 18.74
On 2025-01-10		 17.71
On 2025-01-03		 0.95 5.36 18.63
On 2025-01-06		 17.99
On 2025-01-08		 -3.46 18.33
10D 18.74
On 2025-01-10		 17.57
On 2024-12-31		 0.74 4.12 18.63
On 2025-01-06		 17.99
On 2025-01-08		 -3.46 18.07
20D 19.37
On 2024-12-12		 17.57
On 2024-12-31		 -0.35 -1.84 19.37
On 2024-12-12		 17.57
On 2024-12-31		 -9.29 18.26
WTD 18.74
On 2025-01-10		 17.99
On 2025-01-08		 0.74 4.12 18.63
On 2025-01-06		 17.99
On 2025-01-08		 -3.46 18.43
MTD 18.74
On 2025-01-10		 17.60
On 2025-01-02		 0.95 5.36 18.63
On 2025-01-06		 17.99
On 2025-01-08		 -3.46 18.23
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
MAT

Mattel Inc.

18.68 +0.25 +1.36 3,327,880