MAT: Mattel Inc.

As of Friday, March 20th, 2026

$ 14.83

-0.17 -1.13%

Open: 14.91
High: 15.22
Low: 14.75
Volume: 6,271,808
Previous Close on Thursday, March 19th, 2026

$ 15.00

+0.09 +0.60%

Open: 14.88
High: 15.27
Low: 14.80
Volume: 6,133,033

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 14.91 15.22 14.75 14.83 6,271,808 -0.17 -1.13
2026-03-19 14.88 15.27 14.80 15.00 6,133,033 +0.09 +0.60
2026-03-18 15.50 15.72 14.90 14.91 4,603,555 -0.79 -5.03
2026-03-17 15.88 16.05 15.68 15.70 3,205,740 -0.06 -0.38
2026-03-16 16.17 16.27 15.74 15.76 3,478,130 -0.30 -1.87
2026-03-13 16.37 16.38 15.96 16.06 2,716,602 -0.16 -0.99
2026-03-12 15.94 16.38 15.82 16.22 4,465,140 +0.11 +0.68
2026-03-11 16.37 16.37 16.05 16.11 3,078,046 +0.07 +0.44
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 16.27
On 2026-03-16		 14.75
On 2026-03-20		 -1.23 -7.66 16.27
On 2026-03-16		 14.75
On 2026-03-20		 -9.36 15.24
10D 16.38
On 2026-03-12		 14.75
On 2026-03-20		 -1.07 -6.73 16.38
On 2026-03-12		 14.75
On 2026-03-20		 -9.95 15.66
20D 17.56
On 2026-02-24		 14.75
On 2026-03-20		 -2.58 -14.82 17.56
On 2026-02-24		 14.75
On 2026-03-20		 -16.00 16.13
WTD 16.27
On 2026-03-16		 14.75
On 2026-03-20		 -1.23 -7.66 16.27
On 2026-03-16		 14.75
On 2026-03-20		 -9.36 15.24
MTD 16.64
On 2026-03-02		 14.75
On 2026-03-20		 -2.12 -12.51 16.64
On 2026-03-02		 14.75
On 2026-03-20		 -11.36 15.80
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
C

Citigroup Inc.

109.52 -0.33 -0.30 29,666,831
F

Ford Motor

11.52 -0.12 -1.03 147,549,971
MAT

Mattel Inc.

14.83 -0.17 -1.13 6,271,808