MAT: Mattel Inc.

As of Tuesday, December 30th, 2025

$ 19.99

+0.01 +0.05%

Open: 19.95
High: 20.07
Low: 19.88
Volume: 2,173,770
Previous Close on Monday, December 29th, 2025

$ 19.98

-0.28 -1.38%

Open: 20.22
High: 20.25
Low: 19.91
Volume: 2,195,110

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 19.95 20.07 19.88 19.99 2,173,770 +0.01 +0.05
2025-12-29 20.22 20.25 19.91 19.98 2,195,110 -0.28 -1.38
2025-12-26 19.98 20.29 19.93 20.26 1,879,738 +0.29 +1.45
2025-12-24 19.93 20.11 19.81 19.97 98,399 +0.09 +0.45
2025-12-23 19.81 19.98 19.72 19.88 2,110,540 +0.08 +0.40
2025-12-22 20.07 20.08 19.69 19.80 3,198,739 -0.27 -1.35
2025-12-19 20.47 20.50 19.93 20.07 16,130,870 -0.39 -1.91
2025-12-18 20.54 20.69 20.35 20.46 3,695,605 +0.12 +0.59
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 20.29
On 2025-12-26		 19.72
On 2025-12-23		 0.19 0.96 20.29
On 2025-12-26		 19.88
On 2025-12-30		 -2.00 20.02
10D 20.69
On 2025-12-18		 19.69
On 2025-12-22		 -0.44 -2.15 20.69
On 2025-12-18		 19.69
On 2025-12-22		 -4.81 20.13
20D 21.39
On 2025-12-04		 19.69
On 2025-12-22		 -0.97 -4.63 21.39
On 2025-12-04		 19.69
On 2025-12-22		 -7.95 20.41
WTD 20.25
On 2025-12-29		 19.88
On 2025-12-30		 -0.27 -1.33 20.25
On 2025-12-29		 19.88
On 2025-12-30		 -1.80 19.99
MTD 21.39
On 2025-12-04		 19.69
On 2025-12-22		 -0.97 -4.63 21.39
On 2025-12-04		 19.69
On 2025-12-22		 -7.95 20.41
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
LABD

Direxion Daily S&P Biotech Bear 3x Shares

21.18 +0.84 +4.13 2,300,186
ASH

Ashland Global Holdings Inc.

59.15 -0.26 -0.44 298,897
IIPR

Innovative Industrial Properties Inc.

49.82 -0.03 -0.06 650,884
AX

Axos Financial Inc.

86.76 -0.83 -0.95 250,276
MAT

Mattel Inc.

19.99 +0.01 +0.05 2,173,770