MAT: Mattel Inc.

As of Friday, September 18th, 2026

$ 13.26

-0.05 -0.38%

Open: 13.22
High: 13.42
Low: 13.07
Volume: 8,811,880
Previous Close on Thursday, September 17th, 2026

$ 13.31

+0.15 +1.10%

Open: 13.36
High: 13.46
Low: 13.15
Volume: 3,913,607

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 13.22 13.42 13.07 13.26 8,811,880 -0.05 -0.38
2026-09-17 13.36 13.46 13.15 13.31 3,913,607 +0.15 +1.10
2026-09-16 13.40 13.48 13.16 13.17 5,873,755 -0.26 -1.90
2026-09-15 13.95 13.97 13.38 13.42 6,010,260 -0.61 -4.35
2026-09-14 14.11 14.24 14.00 14.03 3,071,800 +0.02 +0.14
2026-09-11 13.86 14.11 13.84 14.01 2,782,255 +0.20 +1.45
2026-09-10 13.72 13.81 13.52 13.81 3,158,112 +0.05 +0.36
2026-09-09 14.10 14.14 13.68 13.76 3,624,804 -0.38 -2.69
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 14.24
On 2026-09-14		 13.07
On 2026-09-18		 -0.75 -5.35 14.24
On 2026-09-14		 13.07
On 2026-09-18		 -8.22 13.44
10D 14.69
On 2026-09-04		 13.07
On 2026-09-18		 -1.04 -7.27 14.69
On 2026-09-04		 13.07
On 2026-09-18		 -11.00 13.74
20D 15.58
On 2026-08-26		 13.07
On 2026-09-18		 -1.46 -9.92 15.58
On 2026-08-26		 13.07
On 2026-09-18		 -16.11 14.29
WTD 14.24
On 2026-09-14		 13.07
On 2026-09-18		 -0.75 -5.35 14.24
On 2026-09-14		 13.07
On 2026-09-18		 -8.22 13.44
MTD 14.96
On 2026-09-01		 13.07
On 2026-09-18		 -1.69 -11.30 14.96
On 2026-09-01		 13.07
On 2026-09-18		 -12.63 13.92
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
NET

Cloudflare Inc.

323.60 -10.34 -3.10 4,542,791
ASH

Ashland Global Holdings Inc.

69.06 -0.71 -1.02 1,097,141
MAT

Mattel Inc.

13.26 -0.05 -0.38 8,811,880