Mattel, Inc. (MAT) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

Not Financial Advice. All data, analytics, and tools provided on this page are for informational and educational purposes only and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.

Stock Search

You can search by symbol or English company name.

Mattel, Inc.

MAT

NASDAQ

21.15

As of: 2025-12-05

+0.06 (+0.31%) vs. previous close

Market

NASDAQ

Latest Volume

2,989,794

Symbol

MAT

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 66 · Strong momentum (RSI2 72.3, RSI7 68.5) Solid trend (ADX 22.9) Low volatility (~0.9%) Normal trading value (~0.6B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

66.0 / 72.3 / 68.5

RSI 66 · Strong momentum (RSI2 72.3, RSI7 68.5)

StochRSI (K/D)

65.0 / 68.5

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

0.68 / 0.54 / 0.14

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

20 / 19 / 19

Short / mid / long-term trend structure

ADX14 / ADX7

22.9 / 32.0

Solid trend (ADX 22.9)

BBW

0.93%

Low volatility (~0.9%)

ATR14_n

2.90%

Average daily range (as % of price)

CCI20

114.5

±100 often used as overbought/oversold thresholds

Pattern-Based Next-Day Return Statistics

These statistics are calculated purely from historical indicator patterns and are provided for research and educational purposes only. They do not guarantee future performance and must not be used as the sole basis for trading decisions.

33.3%

Up days

66.7%

Down days

Pattern count: 3 · Average next-day return: +0.35%

Charts & Indicators

Recent 15 Trading Days – Indicators

Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.

Download full indicators (CSV)

Date	Close	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2025-12-05	21.15	66.03	72.32	68.54	65.0	68.5	0.6818	0.5442	0.1377	20.02	19.05	18.72	22.9	32.0	0.1957	0.0290	114.5	-9,678.3%	-9,678.5%	145,642,613	-1,017,630
2025-12-03	21.29	66.16	73.35	68.79	67.4	77.4	0.6528	0.5097	0.1431	19.89	18.97	18.68	23.0	34.2	0.1868	0.0305	107.0	-2,237.2%	-1,866.7%	145,744,797	-4,607,956
2025-12-02	20.32	59.00	14.52	55.42	73.2	87.4	0.6052	0.4740	0.1312	19.74	18.89	18.64	23.1	37.0	0.1819	0.0305	87.8	1,081.6%	743.2%	142,568,365	-9,985,345
2025-12-01	20.96	67.79	53.42	73.13	91.5	96.3	0.6344	0.4412	0.1933	19.68	18.85	18.61	23.5	41.7	0.1854	0.0285	157.3	6,776.8%	6,649.7%	146,660,243	-625,524
2025-11-28	21.12	70.22	80.30	78.51	97.5	98.9	0.5973	0.3928	0.2045	19.55	18.77	18.57	22.3	39.8	0.1782	0.0290	207.8	-5,822.0%	-5,845.6%	150,352,753	7,468,815
2025-11-26	21.24	72.01	98.98	82.40	100.0	92.6	0.5250	0.3417	0.1833	19.38	18.69	18.53	20.6	35.7	0.1602	0.0298	239.5	1,967.6%	2,244.3%	152,553,710	13,084,364
2025-11-25	20.76	69.08	98.10	78.79	99.2	74.4	0.4128	0.2959	0.1169	19.19	18.61	18.48	18.7	31.0	0.1278	0.0296	206.1	2,891.2%	3,347.7%	147,285,767	11,176,335
2025-11-24	20.05	63.87	94.66	71.35	78.7	45.6	0.3125	0.2667	0.0458	19.02	18.54	18.44	17.2	26.9	0.1004	0.0298	148.6	162.7%	275.5%	142,883,938	11,267,113
2025-11-21	19.83	62.02	92.59	68.40	45.3	19.4	0.2522	0.2552	-0.0030	18.91	18.48	18.41	16.3	24.4	0.0873	0.0301	100.9	-2,521.2%	-2,194.5%	139,469,346	4,964,440
2025-11-20	19.00	53.77	72.31	52.67	12.9	11.7	0.1940	0.2560	-0.0620	18.82	18.44	18.39	15.9	23.1	0.0797	0.0299	17.7	5,555.7%	5,915.9%	136,109,432	1,604,526
2025-11-19	18.57	48.38	4.81	39.23	0.0	25.4	0.2014	0.2715	-0.0702	18.80	18.42	18.38	16.4	25.5	0.0807	0.0296	-32.7	-485.3%	-561.6%	131,616,825	-6,569,135
2025-11-18	18.72	50.28	8.37	42.87	22.2	54.4	0.2516	0.2891	-0.0374	18.82	18.41	18.38	17.4	26.5	0.0841	0.0298	-31.1	-1,754.0%	-1,754.0%	134,504,906	-6,863,913
2025-11-17	18.72	50.28	8.37	42.87	53.9	75.7	0.2968	0.2984	-0.0016	18.83	18.40	18.37	18.4	26.9	0.0838	0.0299	1.1	1,565.2%	1,194.5%	134,504,906	-9,586,361
2025-11-14	19.34	58.47	35.49	59.69	87.2	82.3	0.3503	0.2988	0.0515	18.84	18.39	18.37	19.4	30.3	0.0870	0.0286	55.0	1,691.2%	1,559.7%	138,185,960	-2,913,341
2025-11-13	19.56	61.78	83.42	67.77	86.0	69.6	0.3502	0.2859	0.0643	18.79	18.36	18.35	19.4	32.0	0.0866	0.0287	87.0	-900.8%	-919.4%	141,368,819	3,393,065

2025-12-05 Close 21.15

RSI14 / RSI2 / RSI7

66.0 / 72.3 / 68.5

StochRSI K / D

65.0 / 68.5

MACD / Sig / Hist

0.682 / 0.544 / 0.138

EMA20 / 60 / 120

20 / 19 / 19

ADX14 / ADX7

22.9 / 32.0

BBW

0.1957

ATR14_n

0.0290

CCI20

114.5

VolChg1d

-9,678.3%

ValChg1d

-9,678.5%

OBV

145,642,613

OBV_Chg3d

-1,017,630

2025-12-03 Close 21.29

RSI14 / RSI2 / RSI7

66.2 / 73.4 / 68.8

StochRSI K / D

67.4 / 77.4

MACD / Sig / Hist

0.653 / 0.510 / 0.143

EMA20 / 60 / 120

20 / 19 / 19

ADX14 / ADX7

23.0 / 34.2

BBW

0.1868

ATR14_n

0.0305

CCI20

107.0

VolChg1d

-2,237.2%

ValChg1d

-1,866.7%

OBV

145,744,797

OBV_Chg3d

-4,607,956

2025-12-02 Close 20.32

RSI14 / RSI2 / RSI7

59.0 / 14.5 / 55.4

StochRSI K / D

73.2 / 87.4

MACD / Sig / Hist

0.605 / 0.474 / 0.131

EMA20 / 60 / 120

20 / 19 / 19

ADX14 / ADX7

23.1 / 37.0

BBW

0.1819

ATR14_n

0.0305

CCI20

87.8

VolChg1d

1,081.6%

ValChg1d

743.2%

OBV

142,568,365

OBV_Chg3d

-9,985,345

2025-12-01 Close 20.96

RSI14 / RSI2 / RSI7

67.8 / 53.4 / 73.1

StochRSI K / D

91.5 / 96.3

MACD / Sig / Hist

0.634 / 0.441 / 0.193

EMA20 / 60 / 120

20 / 19 / 19

ADX14 / ADX7

23.5 / 41.7

BBW

0.1854

ATR14_n

0.0285

CCI20

157.3

VolChg1d

6,776.8%

ValChg1d

6,649.7%

OBV

146,660,243

OBV_Chg3d

-625,524

2025-11-28 Close 21.12

RSI14 / RSI2 / RSI7

70.2 / 80.3 / 78.5

StochRSI K / D

97.5 / 98.9

MACD / Sig / Hist

0.597 / 0.393 / 0.205

EMA20 / 60 / 120

20 / 19 / 19

ADX14 / ADX7

22.3 / 39.8

BBW

0.1782

ATR14_n

0.0290

CCI20

207.8

VolChg1d

-5,822.0%

ValChg1d

-5,845.6%

OBV

150,352,753

OBV_Chg3d

7,468,815

2025-11-26 Close 21.24

RSI14 / RSI2 / RSI7

72.0 / 99.0 / 82.4

StochRSI K / D

100.0 / 92.6

MACD / Sig / Hist

0.525 / 0.342 / 0.183

EMA20 / 60 / 120

19 / 19 / 19

ADX14 / ADX7

20.6 / 35.7

BBW

0.1602

ATR14_n

0.0298

CCI20

239.5

VolChg1d

1,967.6%

ValChg1d

2,244.3%

OBV

152,553,710

OBV_Chg3d

13,084,364

2025-11-25 Close 20.76

RSI14 / RSI2 / RSI7

69.1 / 98.1 / 78.8

StochRSI K / D

99.2 / 74.4

MACD / Sig / Hist

0.413 / 0.296 / 0.117

EMA20 / 60 / 120

19 / 19 / 18

ADX14 / ADX7

18.7 / 31.0

BBW

0.1278

ATR14_n

0.0296

CCI20

206.1

VolChg1d

2,891.2%

ValChg1d

3,347.7%

OBV

147,285,767

OBV_Chg3d

11,176,335

2025-11-24 Close 20.05

RSI14 / RSI2 / RSI7

63.9 / 94.7 / 71.4

StochRSI K / D

78.7 / 45.6

MACD / Sig / Hist

0.313 / 0.267 / 0.046

EMA20 / 60 / 120

19 / 19 / 18

ADX14 / ADX7

17.2 / 26.9

BBW

0.1004

ATR14_n

0.0298

CCI20

148.6

VolChg1d

162.7%

ValChg1d

275.5%

OBV

142,883,938

OBV_Chg3d

11,267,113

2025-11-21 Close 19.83

RSI14 / RSI2 / RSI7

62.0 / 92.6 / 68.4

StochRSI K / D

45.3 / 19.4

MACD / Sig / Hist

0.252 / 0.255 / -0.003

EMA20 / 60 / 120

19 / 18 / 18

ADX14 / ADX7

16.3 / 24.4

BBW

0.0873

ATR14_n

0.0301

CCI20

100.9

VolChg1d

-2,521.2%

ValChg1d

-2,194.5%

OBV

139,469,346

OBV_Chg3d

4,964,440

2025-11-20 Close 19.00

RSI14 / RSI2 / RSI7

53.8 / 72.3 / 52.7

StochRSI K / D

12.9 / 11.7

MACD / Sig / Hist

0.194 / 0.256 / -0.062

EMA20 / 60 / 120

19 / 18 / 18

ADX14 / ADX7

15.9 / 23.1

BBW

0.0797

ATR14_n

0.0299

CCI20

17.7

VolChg1d

5,555.7%

ValChg1d

5,915.9%

OBV

136,109,432

OBV_Chg3d

1,604,526

2025-11-19 Close 18.57

RSI14 / RSI2 / RSI7

48.4 / 4.8 / 39.2

StochRSI K / D

0.0 / 25.4

MACD / Sig / Hist

0.201 / 0.272 / -0.070

EMA20 / 60 / 120

19 / 18 / 18

ADX14 / ADX7

16.4 / 25.5

BBW

0.0807

ATR14_n

0.0296

CCI20

-32.7

VolChg1d

-485.3%

ValChg1d

-561.6%

OBV

131,616,825

OBV_Chg3d

-6,569,135

2025-11-18 Close 18.72

RSI14 / RSI2 / RSI7

50.3 / 8.4 / 42.9

StochRSI K / D

22.2 / 54.4

MACD / Sig / Hist

0.252 / 0.289 / -0.037

EMA20 / 60 / 120

19 / 18 / 18

ADX14 / ADX7

17.4 / 26.5

BBW

0.0841

ATR14_n

0.0298

CCI20

-31.1

VolChg1d

-1,754.0%

ValChg1d

-1,754.0%

OBV

134,504,906

OBV_Chg3d

-6,863,913

2025-11-17 Close 18.72

RSI14 / RSI2 / RSI7

50.3 / 8.4 / 42.9

StochRSI K / D

53.9 / 75.7

MACD / Sig / Hist

0.297 / 0.298 / -0.002

EMA20 / 60 / 120

19 / 18 / 18

ADX14 / ADX7

18.4 / 26.9

BBW

0.0838

ATR14_n

0.0299

CCI20

1.1

VolChg1d

1,565.2%

ValChg1d

1,194.5%

OBV

134,504,906

OBV_Chg3d

-9,586,361

2025-11-14 Close 19.34

RSI14 / RSI2 / RSI7

58.5 / 35.5 / 59.7

StochRSI K / D

87.2 / 82.3

MACD / Sig / Hist

0.350 / 0.299 / 0.052

EMA20 / 60 / 120

19 / 18 / 18

ADX14 / ADX7

19.4 / 30.3

BBW

0.0870

ATR14_n

0.0286

CCI20

55.0

VolChg1d

1,691.2%

ValChg1d

1,559.7%

OBV

138,185,960

OBV_Chg3d

-2,913,341

2025-11-13 Close 19.56

RSI14 / RSI2 / RSI7

61.8 / 83.4 / 67.8

StochRSI K / D

86.0 / 69.6

MACD / Sig / Hist

0.350 / 0.286 / 0.064

EMA20 / 60 / 120

19 / 18 / 18

ADX14 / ADX7

19.4 / 32.0

BBW

0.0866

ATR14_n

0.0287

CCI20

87.0

VolChg1d

-900.8%

ValChg1d

-919.4%

OBV

141,368,819

OBV_Chg3d

3,393,065