MAT: Mattel Inc.

As of Wednesday, June 18th, 2025

$ 18.97

+0.12 +0.64%

Open: 18.85
High: 19.20
Low: 18.85
Volume: 2,354,039
Previous Close on Tuesday, June 17th, 2025

$ 18.85

-0.48 -2.48%

Open: 19.23
High: 19.23
Low: 18.69
Volume: 2,938,159

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 18.85 19.20 18.85 18.97 2,354,039 +0.12 +0.64
2025-06-17 19.23 19.23 18.69 18.85 2,938,159 -0.48 -2.48
2025-06-16 19.14 19.36 18.82 19.33 2,485,150 +0.53 +2.82
2025-06-13 19.09 19.27 18.69 18.80 1,885,631 -0.50 -2.59
2025-06-12 19.19 19.60 19.09 19.30 2,105,086 +0.05 +0.26
2025-06-11 19.38 19.50 19.15 19.25 1,566,337 -0.04 -0.21
2025-06-10 19.06 19.40 19.06 19.29 1,846,372 +0.23 +1.21
2025-06-09 18.93 19.27 18.90 19.06 2,147,743 +0.20 +1.06
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 19.60
On 2025-06-12		 18.69
On 2025-06-13		 -0.28 -1.45 19.60
On 2025-06-12		 18.69
On 2025-06-13		 -4.67 19.05
10D 19.60
On 2025-06-12		 18.51
On 2025-06-05		 0.31 1.66 19.60
On 2025-06-12		 18.69
On 2025-06-13		 -4.67 19.02
20D 19.69
On 2025-05-21		 18.26
On 2025-06-03		 -0.86 -4.34 19.69
On 2025-05-21		 18.26
On 2025-06-03		 -7.29 19.04
WTD 19.36
On 2025-06-16		 18.69
On 2025-06-17		 0.17 0.90 19.36
On 2025-06-16		 18.69
On 2025-06-17		 -3.46 19.05
MTD 19.60
On 2025-06-12		 18.26
On 2025-06-03		 0.03 0.16 19.60
On 2025-06-12		 18.69
On 2025-06-13		 -4.67 18.94
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
MAT

Mattel Inc.

18.97 +0.12 +0.64 2,354,039