Mattel

MAT
🏛️ usa →
18.41
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 19.16 19.44 19.01 19.22 51.1K
09:32 19.22 19.22 19.11 19.11 9.2K
09:33 19.12 19.12 19.11 19.11 2.7K
09:34 19.11 19.11 19.05 19.05 4.3K
09:35 19.02 19.02 18.98 18.98 4.6K
09:36 18.98 18.98 18.98 18.98 3.0K
09:37 18.98 19.00 18.94 18.94 5.1K
09:38 18.94 18.98 18.94 18.96 6.6K
09:39 18.96 18.96 18.94 18.94 3.4K
09:40 18.95 18.96 18.94 18.94 1.9K
09:41 18.94 18.96 18.94 18.96 8.9K
09:42 18.96 18.96 18.94 18.95 5.9K
09:43 18.95 18.96 18.95 18.96 3.7K
09:44 18.96 19.00 18.96 19.00 2.4K
09:45 18.99 19.00 18.98 18.98 5.3K
09:46 18.99 19.00 18.98 19.00 2.0K
09:47 19.00 19.00 18.98 18.98 3.2K
09:48 18.98 18.98 18.98 18.98 1.3K
09:49 18.98 18.98 18.97 18.97 0.5K
09:50 18.98 18.99 18.98 18.99 4.7K
09:51 18.99 18.99 18.99 18.99 1.5K
09:52 18.99 18.99 18.99 18.99 1.3K
09:53 18.99 18.99 18.95 18.95 11.2K
09:54 18.95 18.95 18.95 18.95 1.8K
09:55 18.95 18.95 18.94 18.94 1.6K
09:56 18.94 18.96 18.94 18.96 4.8K
09:57 18.96 18.96 18.94 18.94 2.2K
09:58 18.93 18.94 18.93 18.94 4.9K
09:59 18.92 18.93 18.92 18.93 3.9K
10:00 18.95 18.95 18.94 18.94 2.1K
10:01 18.95 18.96 18.95 18.96 3.1K
10:02 18.96 19.00 18.96 19.00 5.1K
10:03 19.00 19.03 19.00 19.03 3.0K
10:04 19.02 19.02 19.00 19.00 8.2K
10:05 19.01 19.04 19.01 19.04 12.6K
10:06 19.06 19.07 19.04 19.05 46.9K
10:07 19.05 19.10 19.05 19.08 17.1K
10:08 19.08 19.10 19.08 19.10 7.5K
10:09 19.09 19.10 19.09 19.10 0.8K
10:10 19.11 19.11 19.09 19.09 9.2K
10:11 19.09 19.10 19.08 19.08 3.6K
10:12 19.10 19.11 19.10 19.11 24.1K
10:13 19.09 19.10 19.09 19.10 4.3K
10:14 19.10 19.10 19.09 19.09 3.5K
10:15 19.10 19.11 19.10 19.11 3.4K
10:16 19.11 19.12 19.10 19.10 5.6K
10:17 19.10 19.11 19.10 19.11 3.5K
10:18 19.11 19.12 19.11 19.12 4.4K
10:19 19.12 19.13 19.12 19.13 5.3K
10:20 19.15 19.15 19.15 19.15 6.6K
10:21 19.15 19.19 19.15 19.19 16.7K
10:22 19.18 19.22 19.18 19.21 15.2K
10:23 19.22 19.22 19.22 19.22 5.0K
10:24 19.22 19.22 19.21 19.22 4.8K
10:25 19.22 19.23 19.21 19.23 3.6K
10:26 19.23 19.24 19.23 19.24 5.4K
10:27 19.24 19.25 19.24 19.25 4.3K
10:28 19.25 19.26 19.25 19.26 11.8K
10:29 19.26 19.27 19.24 19.24 12.1K
10:30 19.24 19.24 19.21 19.21 9.7K
10:31 19.21 19.22 19.19 19.19 12.1K
10:32 19.22 19.23 19.22 19.23 17.0K
10:33 19.23 19.23 19.23 19.23 1.7K
10:34 19.23 19.24 19.23 19.24 23.7K
10:35 19.25 19.25 19.24 19.24 9.7K
10:36 19.24 19.25 19.23 19.23 7.1K
10:37 19.25 19.26 19.25 19.25 13.1K
10:38 19.25 19.26 19.25 19.26 4.5K
10:39 19.27 19.27 19.27 19.27 27.5K
10:40 19.27 19.27 19.26 19.26 2.4K
10:41 19.25 19.27 19.25 19.27 14.0K
10:42 19.27 19.27 19.26 19.26 5.5K
10:43 19.26 19.26 19.26 19.26 3.8K
10:44 19.26 19.30 19.26 19.30 4.1K
10:45 19.30 19.33 19.30 19.33 4.1K
10:46 19.34 19.34 19.34 19.34 2.1K
10:47 19.35 19.36 19.35 19.35 5.9K
10:48 19.34 19.34 19.34 19.34 5.5K
10:49 19.35 19.37 19.35 19.37 2.7K
10:50 19.37 19.37 19.35 19.37 8.6K
10:51 19.36 19.39 19.36 19.38 5.0K
10:52 19.38 19.38 19.38 19.38 1.3K
10:53 19.38 19.39 19.38 19.39 3.7K
10:54 19.39 19.39 19.39 19.39 6.9K
10:55 19.39 19.39 19.39 19.39 1.0K
10:56 19.38 19.38 19.37 19.37 10.2K
10:57 19.37 19.38 19.37 19.38 1.5K
10:58 19.38 19.38 19.37 19.37 6.5K
10:59 19.37 19.37 19.37 19.37 1.3K
11:00 19.36 19.37 19.36 19.37 5.8K
11:01 19.36 19.37 19.36 19.36 1.8K
11:02 19.36 19.36 19.36 19.36 2.7K
11:03 19.36 19.37 19.36 19.36 1.4K
11:04 19.36 19.37 19.36 19.37 5.4K
11:05 19.37 19.37 19.37 19.37 2.2K
11:06 19.37 19.37 19.35 19.36 7.5K
11:07 19.36 19.36 19.36 19.36 0.6K
11:08 19.36 19.37 19.36 19.37 3.6K
11:09 19.37 19.37 19.37 19.37 4.9K
11:10 19.37 19.38 19.37 19.38 2.2K
11:11 19.38 19.38 19.38 19.38 5.8K
11:12 19.38 19.38 19.38 19.38 2.8K
11:13 19.38 19.42 19.38 19.42 5.7K
11:14 19.42 19.42 19.41 19.42 8.2K
11:15 19.42 19.43 19.42 19.43 7.4K
11:16 19.42 19.42 19.41 19.41 8.2K
11:17 19.41 19.41 19.40 19.40 1.7K
11:18 19.41 19.42 19.41 19.42 4.3K
11:19 19.42 19.43 19.42 19.43 0.4K
11:20 19.43 19.43 19.43 19.43 4.1K
11:21 19.43 19.43 19.42 19.42 3.3K
11:22 19.41 19.41 19.40 19.40 6.6K
11:23 19.40 19.40 19.40 19.40 1.1K
11:24 19.40 19.41 19.40 19.41 1.9K
11:25 19.41 19.41 19.40 19.40 1.0K
11:26 19.40 19.41 19.40 19.40 1.2K
11:27 19.40 19.41 19.40 19.41 2.1K
11:28 19.41 19.41 19.41 19.41 0.9K
11:29 19.41 19.42 19.41 19.42 8.0K
11:30 19.42 19.42 19.40 19.40 3.9K
11:31 19.40 19.40 19.39 19.39 5.7K
11:32 19.39 19.39 19.39 19.39 2.0K
11:33 19.39 19.39 19.39 19.39 0.6K
11:34 19.38 19.38 19.36 19.36 4.6K
11:35 19.36 19.37 19.36 19.37 7.9K
11:36 19.37 19.37 19.35 19.35 2.3K
11:37 19.35 19.36 19.35 19.36 1.0K
11:38 19.36 19.36 19.36 19.36 0.4K
11:39 19.36 19.37 19.36 19.37 5.7K
11:40 19.37 19.37 19.37 19.37 1.7K
11:41 19.37 19.37 19.36 19.36 4.7K
11:42 19.36 19.38 19.36 19.38 2.7K
11:43 19.39 19.39 19.39 19.39 4.1K
11:44 19.40 19.40 19.40 19.40 1.4K
11:45 19.40 19.40 19.40 19.40 4.7K
11:46 19.40 19.40 19.40 19.40 4.2K
11:47 19.38 19.38 19.38 19.38 1.7K
11:48 19.38 19.38 19.38 19.38 11.4K
11:49 19.38 19.38 19.36 19.36 5.6K
11:50 19.36 19.36 19.36 19.36 1.3K
11:51 19.36 19.37 19.36 19.37 7.3K
11:52 19.37 19.37 19.36 19.36 13.3K
11:53 19.35 19.36 19.35 19.35 4.0K
11:54 19.35 19.35 19.35 19.35 2.3K
11:55 19.35 19.36 19.35 19.36 0.8K
11:56 19.36 19.36 19.35 19.36 5.5K
11:57 19.36 19.37 19.36 19.37 1.8K
11:58 19.37 19.37 19.36 19.36 2.0K
11:59 19.36 19.36 19.36 19.36 1.8K
12:00 19.36 19.36 19.36 19.36 1.4K
12:01 19.36 19.36 19.35 19.35 5.6K
12:02 19.35 19.35 19.34 19.34 4.6K
12:03 19.34 19.35 19.34 19.35 4.6K
12:04 19.35 19.35 19.34 19.34 5.0K
12:05 19.34 19.35 19.34 19.35 0.6K
12:06 19.35 19.35 19.35 19.35 0.5K
12:07 19.35 19.35 19.35 19.35 3.0K
12:08 19.35 19.35 19.34 19.34 4.0K
12:09 19.34 19.34 19.34 19.34 1.4K
12:10 19.34 19.34 19.34 19.34 1.6K
12:11 19.34 19.35 19.34 19.35 3.1K
12:12 19.35 19.35 19.35 19.35 0.8K
12:13 19.35 19.35 19.35 19.35 2.2K
12:14 19.35 19.35 19.35 19.35 1.2K
12:15 19.35 19.35 19.35 19.35 3.0K
12:16 19.35 19.37 19.35 19.37 9.0K
12:17 19.36 19.36 19.36 19.36 3.3K
12:18 19.36 19.36 19.36 19.36 2.7K
12:19 19.36 19.36 19.35 19.35 4.1K
12:20 19.35 19.35 19.35 19.35 0.5K
12:21 19.35 19.36 19.35 19.36 2.9K
12:22 19.36 19.36 19.35 19.35 4.1K
12:23 19.35 19.35 19.35 19.35 0.6K
12:24 19.35 19.36 19.35 19.36 3.9K
12:25 19.37 19.37 19.36 19.36 5.7K
12:26 19.36 19.36 19.35 19.35 7.7K
12:27 19.35 19.35 19.35 19.35 1.0K
12:28 19.35 19.35 19.34 19.35 8.7K
12:29 19.35 19.35 19.33 19.33 7.5K
12:30 19.33 19.34 19.33 19.34 2.9K
12:31 19.34 19.34 19.34 19.34 3.4K
12:32 19.35 19.35 19.35 19.35 2.7K
12:33 19.35 19.35 19.35 19.35 1.2K
12:34 19.35 19.38 19.35 19.38 4.3K
12:35 19.38 19.39 19.38 19.39 2.6K
12:36 19.38 19.38 19.35 19.35 57.7K
12:37 19.36 19.36 19.34 19.34 3.1K
12:38 19.34 19.34 19.34 19.34 0.5K
12:39 19.34 19.34 19.30 19.32 66.9K
12:40 19.31 19.32 19.31 19.32 6.2K
12:41 19.32 19.34 19.32 19.34 2.9K
12:42 19.34 19.34 19.33 19.33 5.8K
12:43 19.33 19.34 19.33 19.34 0.5K
12:44 19.33 19.33 19.33 19.33 7.4K
12:45 19.33 19.34 19.33 19.34 1.5K
12:46 19.34 19.35 19.34 19.34 8.3K
12:47 19.34 19.34 19.34 19.34 1.8K
12:48 19.34 19.34 19.34 19.34 3.5K
12:49 19.34 19.35 19.34 19.35 2.1K
12:50 19.35 19.35 19.35 19.35 8.0K
12:51 19.35 19.37 19.35 19.37 2.3K
12:52 19.37 19.37 19.37 19.37 0.7K
12:53 19.38 19.39 19.38 19.39 8.0K
12:54 19.39 19.40 19.39 19.40 1.7K
12:55 19.40 19.40 19.40 19.40 1.3K
12:56 19.40 19.40 19.39 19.40 6.0K
12:57 19.40 19.40 19.40 19.40 0.4K
12:58 19.40 19.40 19.36 19.37 19.4K
12:59 19.36 19.37 19.36 19.37 14.9K
13:00 19.37 19.38 19.37 19.38 6.7K
13:01 19.38 19.38 19.38 19.38 1.9K
13:02 19.38 19.38 19.38 19.38 3.6K
13:03 19.38 19.39 19.38 19.39 3.9K
13:04 19.41 19.41 19.41 19.41 7.3K
13:05 19.41 19.42 19.41 19.42 0.6K
13:06 19.42 19.42 19.41 19.41 11.1K
13:07 19.41 19.41 19.41 19.41 0.6K
13:08 19.41 19.41 19.40 19.40 4.1K
13:09 19.40 19.40 19.39 19.39 5.5K
13:10 19.39 19.39 19.38 19.38 0.8K
13:11 19.38 19.38 19.37 19.37 4.9K
13:12 19.37 19.37 19.37 19.37 0.7K
13:13 19.37 19.37 19.37 19.37 1.0K
13:14 19.36 19.37 19.36 19.36 1.5K
13:15 19.36 19.36 19.36 19.36 0.6K
13:16 19.36 19.36 19.35 19.35 7.8K
13:17 19.35 19.35 19.34 19.35 1.3K
13:18 19.34 19.35 19.34 19.35 1.2K
13:19 19.35 19.37 19.34 19.37 5.5K
13:20 19.37 19.38 19.37 19.38 5.3K
13:21 19.38 19.39 19.38 19.39 6.7K
13:22 19.39 19.39 19.38 19.38 5.8K
13:23 19.39 19.39 19.39 19.39 7.7K
13:24 19.39 19.40 19.39 19.40 3.4K
13:25 19.40 19.40 19.40 19.40 1.2K
13:26 19.41 19.43 19.41 19.43 11.9K
13:27 19.42 19.43 19.42 19.42 13.6K
13:28 19.42 19.42 19.42 19.42 1.8K
13:29 19.42 19.42 19.40 19.40 12.0K
13:30 19.40 19.40 19.40 19.40 2.3K
13:31 19.40 19.40 19.40 19.40 2.2K
13:32 19.40 19.40 19.40 19.40 1.5K
13:33 19.40 19.40 19.40 19.40 0.6K
13:34 19.40 19.40 19.40 19.40 1.0K
13:35 19.40 19.42 19.40 19.42 13.3K
13:36 19.42 19.42 19.41 19.41 3.2K
13:37 19.41 19.41 19.40 19.40 4.4K
13:38 19.40 19.40 19.39 19.39 5.1K
13:39 19.39 19.39 19.39 19.39 0.9K
13:40 19.39 19.39 19.39 19.39 1.5K
13:41 19.39 19.39 19.39 19.39 3.5K
13:42 19.39 19.39 19.39 19.39 1.2K
13:43 19.39 19.39 19.39 19.39 1.9K
13:44 19.39 19.39 19.39 19.39 7.6K
13:45 19.39 19.40 19.39 19.40 6.2K
13:46 19.40 19.40 19.40 19.40 1.7K
13:47 19.40 19.40 19.40 19.40 2.2K
13:48 19.41 19.42 19.41 19.42 9.3K
13:49 19.42 19.42 19.42 19.42 4.2K
13:50 19.42 19.44 19.42 19.44 4.8K
13:51 19.43 19.43 19.42 19.43 2.4K
13:52 19.42 19.42 19.42 19.42 7.4K
13:53 19.42 19.42 19.42 19.42 0.7K
13:54 19.42 19.43 19.42 19.42 3.2K
13:55 19.43 19.43 19.42 19.42 4.5K
13:56 19.42 19.42 19.41 19.41 5.7K
13:57 19.41 19.42 19.41 19.42 3.4K
13:58 19.42 19.43 19.42 19.43 1.1K
13:59 19.43 19.43 19.43 19.43 1.3K
14:00 19.42 19.42 19.41 19.41 6.9K
14:01 19.41 19.42 19.41 19.42 5.4K
14:02 19.42 19.42 19.42 19.42 4.7K
14:03 19.42 19.42 19.41 19.41 3.7K
14:04 19.41 19.42 19.41 19.42 1.1K
14:05 19.42 19.42 19.41 19.41 0.9K
14:06 19.41 19.41 19.41 19.41 6.7K
14:07 19.41 19.42 19.41 19.42 4.4K
14:08 19.42 19.44 19.41 19.44 5.3K
14:09 19.44 19.44 19.44 19.44 1.0K
14:10 19.44 19.44 19.43 19.43 7.1K
14:11 19.43 19.43 19.43 19.43 1.8K
14:12 19.43 19.44 19.43 19.44 2.4K
14:13 19.44 19.44 19.44 19.44 0.9K
14:14 19.44 19.44 19.44 19.44 2.5K
14:15 19.44 19.45 19.44 19.45 3.0K
14:16 19.45 19.46 19.45 19.45 9.1K
14:17 19.45 19.46 19.45 19.46 3.4K
14:18 19.47 19.47 19.47 19.47 13.3K
14:19 19.47 19.47 19.47 19.47 1.4K
14:20 19.47 19.47 19.47 19.47 0.7K
14:21 19.47 19.47 19.46 19.46 6.6K
14:22 19.46 19.46 19.46 19.46 1.0K
14:23 19.46 19.46 19.45 19.45 8.6K
14:24 19.45 19.45 19.45 19.45 7.0K
14:25 19.45 19.45 19.44 19.44 1.0K
14:26 19.44 19.45 19.44 19.45 2.0K
14:27 19.45 19.45 19.45 19.45 2.9K
14:28 19.45 19.46 19.45 19.46 2.9K
14:29 19.47 19.47 19.47 19.47 2.6K
14:30 19.47 19.47 19.46 19.46 2.4K
14:31 19.47 19.47 19.47 19.47 1.7K
14:32 19.47 19.47 19.47 19.47 2.9K
14:33 19.47 19.47 19.47 19.47 0.8K
14:34 19.47 19.47 19.46 19.46 15.9K
14:35 19.46 19.46 19.46 19.46 1.2K
14:36 19.46 19.47 19.46 19.47 3.7K
14:37 19.47 19.47 19.47 19.47 2.3K
14:38 19.47 19.48 19.47 19.48 3.7K
14:39 19.48 19.48 19.48 19.48 2.3K
14:40 19.48 19.48 19.47 19.48 7.1K
14:41 19.48 19.48 19.47 19.47 5.8K
14:42 19.47 19.47 19.47 19.47 2.3K
14:43 19.48 19.48 19.48 19.48 3.4K
14:44 19.48 19.48 19.47 19.47 1.9K
14:45 19.47 19.47 19.47 19.47 4.9K
14:46 19.47 19.47 19.47 19.47 2.9K
14:47 19.47 19.47 19.47 19.47 1.1K
14:48 19.47 19.47 19.46 19.46 9.1K
14:49 19.46 19.46 19.46 19.46 1.2K
14:50 19.46 19.46 19.46 19.46 0.9K
14:51 19.46 19.47 19.46 19.46 8.5K
14:52 19.47 19.47 19.47 19.47 1.7K
14:53 19.47 19.47 19.47 19.47 1.8K
14:54 19.47 19.48 19.47 19.48 6.7K
14:55 19.48 19.48 19.48 19.48 1.9K
14:56 19.48 19.48 19.47 19.48 1.8K
14:57 19.47 19.47 19.47 19.47 0.5K
14:58 19.47 19.47 19.47 19.47 1.3K
14:59 19.47 19.48 19.47 19.47 16.4K
15:00 19.47 19.47 19.46 19.47 3.1K
15:01 19.46 19.47 19.46 19.46 4.1K
15:02 19.46 19.46 19.44 19.45 13.1K
15:03 19.45 19.46 19.45 19.46 6.7K
15:04 19.46 19.46 19.45 19.45 2.7K
15:05 19.45 19.45 19.45 19.45 1.7K
15:06 19.45 19.45 19.45 19.45 5.9K
15:07 19.45 19.47 19.45 19.47 22.3K
15:08 19.46 19.47 19.46 19.47 1.4K
15:09 19.47 19.47 19.47 19.47 2.3K
15:10 19.47 19.47 19.46 19.46 1.4K
15:11 19.46 19.47 19.46 19.47 0.9K
15:12 19.47 19.47 19.46 19.46 1.9K
15:13 19.47 19.48 19.47 19.47 27.2K
15:14 19.47 19.47 19.46 19.47 1.5K
15:15 19.47 19.47 19.45 19.45 13.9K
15:16 19.45 19.46 19.45 19.46 2.2K
15:17 19.46 19.46 19.45 19.45 7.6K
15:18 19.45 19.45 19.45 19.45 3.2K
15:19 19.45 19.46 19.45 19.45 14.7K
15:20 19.45 19.45 19.44 19.44 6.1K
15:21 19.44 19.44 19.44 19.44 1.7K
15:22 19.44 19.44 19.44 19.44 5.4K
15:23 19.44 19.44 19.44 19.44 1.6K
15:24 19.44 19.45 19.44 19.45 4.0K
15:25 19.45 19.45 19.45 19.45 1.7K
15:26 19.45 19.45 19.44 19.44 8.0K
15:27 19.44 19.44 19.43 19.44 1.7K
15:28 19.44 19.44 19.43 19.44 17.5K
15:29 19.44 19.44 19.43 19.44 2.9K
15:30 19.44 19.44 19.43 19.43 7.9K
15:31 19.43 19.43 19.42 19.42 5.4K
15:32 19.42 19.42 19.41 19.41 9.0K
15:33 19.41 19.41 19.40 19.40 8.9K
15:34 19.40 19.41 19.40 19.41 4.5K
15:35 19.40 19.40 19.40 19.40 3.7K
15:36 19.41 19.41 19.41 19.41 4.4K
15:37 19.41 19.41 19.39 19.39 9.3K
15:38 19.39 19.40 19.39 19.40 7.6K
15:39 19.41 19.41 19.40 19.40 14.3K
15:40 19.40 19.40 19.40 19.40 2.6K
15:41 19.40 19.40 19.39 19.39 2.6K
15:42 19.39 19.40 19.39 19.40 10.9K
15:43 19.40 19.41 19.40 19.41 15.1K
15:44 19.41 19.41 19.40 19.41 8.8K
15:45 19.41 19.42 19.41 19.41 9.1K
15:46 19.41 19.42 19.41 19.42 2.5K
15:47 19.41 19.42 19.41 19.41 8.7K
15:48 19.41 19.42 19.41 19.42 13.5K
15:49 19.42 19.42 19.42 19.42 10.3K
15:50 19.41 19.41 19.41 19.41 14.2K
15:51 19.39 19.40 19.39 19.40 42.7K
15:52 19.41 19.41 19.40 19.41 26.8K
15:53 19.41 19.43 19.41 19.43 23.3K
15:54 19.43 19.43 19.42 19.42 40.0K
15:55 19.42 19.42 19.41 19.42 25.6K
15:56 19.41 19.43 19.41 19.43 46.7K
15:57 19.45 19.47 19.45 19.46 56.1K
15:58 19.47 19.48 19.47 19.48 59.2K
15:59 19.49 19.51 19.48 19.51 81.8K
16:00 19.48 19.50 19.48 19.49 753.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available