MAT: Mattel Inc.

As of Friday, January 17th, 2025

$ 17.93

-0.01 -0.06%

Open: 18.08
High: 18.12
Low: 17.81
Volume: 2,395,579
Previous Close on Thursday, January 16th, 2025

$ 17.94

+0.08 +0.45%

Open: 17.85
High: 17.97
Low: 17.63
Volume: 2,039,488

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 18.08 18.12 17.81 17.93 2,395,579 -0.01 -0.06
2025-01-16 17.85 17.97 17.63 17.94 2,039,488 +0.08 +0.45
2025-01-15 18.39 18.51 17.75 17.86 2,260,926 -0.32 -1.76
2025-01-14 18.50 18.53 17.98 18.18 2,854,170 -0.24 -1.30
2025-01-13 18.56 18.67 18.38 18.42 3,177,397 -0.26 -1.39
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
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 18.67
On 2025-01-13		 17.63
On 2025-01-16		 -0.75 -4.01 18.67
On 2025-01-13		 17.63
On 2025-01-16		 -5.57 18.07
10D 18.74
On 2025-01-10		 17.63
On 2025-01-16		 0.20 1.13 18.74
On 2025-01-10		 17.63
On 2025-01-16		 -5.92 18.20
20D 18.87
On 2024-12-18		 17.57
On 2024-12-31		 -0.73 -3.91 18.87
On 2024-12-18		 17.57
On 2024-12-31		 -6.89 18.03
WTD 18.67
On 2025-01-13		 17.63
On 2025-01-16		 -0.75 -4.01 18.67
On 2025-01-13		 17.63
On 2025-01-16		 -5.57 18.07
MTD 18.74
On 2025-01-10		 17.60
On 2025-01-02		 0.20 1.13 18.74
On 2025-01-10		 17.63
On 2025-01-16		 -5.92 18.15
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
MAT

Mattel Inc.

17.93 -0.01 -0.06 2,395,579