MAT: Mattel Inc.

As of Wednesday, November 19th, 2025

$ 18.57

-0.15 -0.80%

Open: 18.74
High: 18.91
Low: 18.47
Volume: 2,887,953
Previous Close on Tuesday, November 18th, 2025

$ 18.72

-- 0 0%

Open: 18.50
High: 18.85
Low: 18.32
Volume: 3,033,327

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 18.74 18.91 18.47 18.57 2,887,522 -0.15 -0.80
2025-11-18 18.50 18.85 18.32 18.72 3,033,327 0.00 0.00
2025-11-17 19.12 19.24 18.69 18.72 3,678,540 -0.62 -3.21
2025-11-14 19.35 19.56 19.12 19.34 3,182,794 -0.22 -1.12
2025-11-13 19.50 19.76 19.46 19.56 2,722,376 -0.04 -0.20
2025-11-12 19.38 19.74 19.23 19.60 2,993,127 +0.37 +1.92
2025-11-11 19.27 19.40 19.21 19.23 3,123,477 +0.07 +0.37
2025-11-10 18.83 19.18 18.80 19.16 2,711,432 +0.43 +2.30
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 19.76
On 2025-11-13		 18.32
On 2025-11-18		 -1.03 -5.26 19.76
On 2025-11-13		 18.32
On 2025-11-18		 -7.26 18.98
10D 19.76
On 2025-11-13		 18.32
On 2025-11-18		 -0.49 -2.57 19.76
On 2025-11-13		 18.32
On 2025-11-18		 -7.26 19.03
20D 19.76
On 2025-11-13		 18.07
On 2025-10-31		 0.27 1.48 19.76
On 2025-11-13		 18.32
On 2025-11-18		 -7.26 18.90
WTD 19.24
On 2025-11-17		 18.32
On 2025-11-18		 -0.77 -3.98 19.24
On 2025-11-17		 18.32
On 2025-11-18		 -4.76 18.67
MTD 19.76
On 2025-11-13		 18.12
On 2025-11-03		 0.19 1.03 19.76
On 2025-11-13		 18.32
On 2025-11-18		 -7.26 18.93
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
CPRT

Copart Inc.

41.37 +0.05 +0.12 9,394,585
BURL

Burlington Stores Inc.

279.39 +3.58 +1.30 1,166,412
AI

C3.ai Inc.

13.54 -0.20 -1.46 4,523,126
DB

Deutsche Bank Aktiengesellschaft

34.60 +0.51 +1.50 2,641,223
MAT

Mattel Inc.

18.57 -0.15 -0.80 2,887,953