MAT: Mattel Inc.

As of Friday, May 22nd, 2026

$ 15.09

+0.12 +0.80%

Open: 14.96
High: 15.21
Low: 14.96
Volume: 3,966,140
Previous Close on Thursday, May 21st, 2026

$ 14.97

+0.08 +0.54%

Open: 14.70
High: 15.11
Low: 14.31
Volume: 4,367,093

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 14.96 15.21 14.96 15.09 3,966,140 +0.12 +0.80
2026-05-21 14.70 15.11 14.31 14.97 4,367,093 +0.08 +0.54
2026-05-20 14.96 14.99 14.26 14.89 6,408,894 -0.11 -0.73
2026-05-19 14.96 15.15 14.75 15.00 3,458,797 +0.06 +0.40
2026-05-18 15.22 15.43 14.92 14.94 3,922,729 -0.21 -1.39
2026-05-15 15.13 15.31 14.93 15.15 4,829,163 +0.04 +0.26
2026-05-14 14.92 15.20 14.87 15.11 3,797,613 +0.29 +1.96
2026-05-13 15.00 15.09 14.72 14.82 5,091,830 -0.36 -2.37
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 15.43
On 2026-05-18		 14.26
On 2026-05-20		 -0.06 -0.40 15.43
On 2026-05-18		 14.26
On 2026-05-20		 -7.58 14.98
10D 15.51
On 2026-05-12		 14.26
On 2026-05-20		 -0.30 -1.95 15.51
On 2026-05-12		 14.26
On 2026-05-20		 -8.03 15.01
20D 15.56
On 2026-05-08		 14.26
On 2026-05-20		 0.55 3.78 15.56
On 2026-05-08		 14.26
On 2026-05-20		 -8.35 14.98
WTD 15.43
On 2026-05-18		 14.26
On 2026-05-20		 -0.06 -0.40 15.43
On 2026-05-18		 14.26
On 2026-05-20		 -7.58 14.98
MTD 15.56
On 2026-05-08		 14.26
On 2026-05-20		 0.01 0.07 15.56
On 2026-05-08		 14.26
On 2026-05-20		 -8.35 15.01
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ACLS

Axcelis Technologies Inc.

156.94 +4.43 +2.90 476,936
LABD

Direxion Daily S&P Biotech Bear 3x Shares

14.31 +0.37 +2.65 4,407,419
ASH

Ashland Global Holdings Inc.

57.21 +0.95 +1.69 554,035
AX

Axos Financial Inc.

86.07 +0.14 +0.16 273,885
MAT

Mattel Inc.

15.09 +0.12 +0.80 3,966,140