MAT: Mattel Inc.

As of Tuesday, August 11th, 2026

$ 15.03

+0.29 +1.97%

Open: 14.68
High: 15.21
Low: 14.66
Volume: 2,738,659
Previous Close on Monday, August 10th, 2026

$ 14.74

-0.05 -0.34%

Open: 14.64
High: 14.79
Low: 14.55
Volume: 3,133,739

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 14.68 15.21 14.66 15.03 2,738,587 +0.29 +1.97
2026-08-10 14.64 14.79 14.55 14.74 3,133,739 -0.05 -0.34
2026-08-07 14.44 14.80 14.39 14.79 3,424,055 +0.30 +2.07
2026-08-06 14.60 14.76 14.19 14.49 4,094,851 +0.03 +0.21
2026-08-05 15.65 15.65 14.33 14.46 8,391,812 -0.40 -2.69
2026-08-04 14.81 14.90 14.53 14.86 5,840,432 -0.02 -0.13
2026-08-03 15.32 15.41 14.88 14.88 4,049,507 -0.21 -1.39
2026-07-31 15.24 15.24 15.02 15.09 2,813,923 -0.12 -0.79
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 15.65
On 2026-08-05		 14.19
On 2026-08-06		 0.17 1.14 15.65
On 2026-08-05		 14.19
On 2026-08-06		 -9.33 14.70
10D 15.65
On 2026-08-05		 14.19
On 2026-08-06		 -0.41 -2.66 15.65
On 2026-08-05		 14.19
On 2026-08-06		 -9.33 14.89
20D 15.65
On 2026-08-05		 13.68
On 2026-07-15		 1.36 9.95 15.65
On 2026-08-05		 14.19
On 2026-08-06		 -9.33 14.66
WTD 15.21
On 2026-08-11		 14.55
On 2026-08-10		 0.24 1.62 14.79
On 2026-08-10		 14.79
On 2026-08-10		 0.00 14.89
MTD 15.65
On 2026-08-05		 14.19
On 2026-08-06		 -0.06 -0.40 15.65
On 2026-08-05		 14.19
On 2026-08-06		 -9.33 14.75
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
LABD

Direxion Daily S&P Biotech Bear 3x Shares

7.48 -0.01 -0.13 10,309,116
IIPR

Innovative Industrial Properties Inc.

57.68 +0.28 +0.49 196,305
AX

Axos Financial Inc.

100.16 +0.98 +0.99 27,243
ACLS

Axcelis Technologies Inc.

135.36 +2.71 +2.04 283,019
MAT

Mattel Inc.

15.03 +0.29 +1.97 2,738,659