Mattel

MAT
🏛️ usa →
18.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 19.49 19.49 19.47 19.48 17.7K
09:32 19.48 19.48 19.41 19.43 6.3K
09:33 19.43 19.44 19.41 19.41 8.3K
09:34 19.43 19.43 19.38 19.38 4.1K
09:35 19.38 19.38 19.36 19.36 3.7K
09:36 19.36 19.36 19.33 19.33 7.5K
09:37 19.34 19.34 19.30 19.30 6.8K
09:38 19.30 19.32 19.30 19.30 5.7K
09:39 19.30 19.30 19.27 19.27 8.7K
09:40 19.26 19.27 19.25 19.27 7.4K
09:41 19.27 19.28 19.27 19.27 2.2K
09:42 19.27 19.27 19.27 19.27 8.8K
09:43 19.27 19.28 19.26 19.26 8.6K
09:44 19.24 19.24 19.22 19.22 2.7K
09:45 19.23 19.24 19.22 19.24 3.4K
09:46 19.23 19.25 19.22 19.22 5.4K
09:47 19.22 19.26 19.22 19.26 12.4K
09:48 19.26 19.29 19.26 19.27 3.9K
09:49 19.28 19.28 19.28 19.28 0.8K
09:50 19.27 19.27 19.27 19.27 2.1K
09:51 19.27 19.27 19.25 19.25 5.9K
09:52 19.26 19.30 19.26 19.30 7.2K
09:53 19.31 19.31 19.31 19.31 1.5K
09:54 19.31 19.31 19.31 19.31 1.4K
09:55 19.31 19.33 19.31 19.31 4.8K
09:56 19.31 19.35 19.31 19.35 7.4K
09:57 19.35 19.36 19.35 19.36 2.6K
09:58 19.34 19.34 19.34 19.34 0.8K
09:59 19.34 19.35 19.34 19.35 0.9K
10:00 19.35 19.35 19.34 19.34 1.9K
10:01 19.34 19.35 19.34 19.35 4.5K
10:02 19.35 19.35 19.32 19.32 2.5K
10:03 19.32 19.32 19.30 19.30 2.1K
10:04 19.30 19.30 19.30 19.30 0.8K
10:05 19.30 19.30 19.30 19.30 3.7K
10:06 19.30 19.30 19.30 19.30 0.6K
10:07 19.31 19.33 19.31 19.33 9.4K
10:08 19.33 19.33 19.33 19.33 1.0K
10:09 19.33 19.33 19.32 19.32 4.0K
10:10 19.32 19.32 19.31 19.31 3.4K
10:11 19.32 19.32 19.31 19.31 5.5K
10:12 19.31 19.31 19.31 19.31 2.8K
10:13 19.31 19.31 19.31 19.31 1.5K
10:14 19.31 19.31 19.31 19.31 0.5K
10:15 19.31 19.31 19.30 19.30 4.4K
10:16 19.30 19.30 19.28 19.30 6.4K
10:17 19.30 19.30 19.28 19.28 4.6K
10:18 19.28 19.29 19.28 19.29 2.2K
10:19 19.29 19.30 19.29 19.30 1.9K
10:20 19.31 19.31 19.30 19.30 2.8K
10:21 19.30 19.31 19.30 19.31 0.7K
10:22 19.30 19.30 19.28 19.28 3.2K
10:23 19.29 19.31 19.29 19.31 5.8K
10:24 19.31 19.32 19.31 19.32 1.3K
10:25 19.32 19.32 19.32 19.32 1.2K
10:26 19.32 19.33 19.32 19.33 1.3K
10:27 19.33 19.33 19.32 19.32 6.2K
10:28 19.30 19.30 19.30 19.30 6.6K
10:29 19.30 19.30 19.29 19.29 9.7K
10:30 19.29 19.30 19.29 19.30 3.5K
10:31 19.30 19.30 19.28 19.28 3.5K
10:32 19.28 19.29 19.28 19.29 3.4K
10:33 19.29 19.29 19.29 19.29 0.5K
10:34 19.29 19.29 19.29 19.29 0.2K
10:35 19.29 19.30 19.29 19.30 4.8K
10:36 19.29 19.29 19.29 19.29 4.3K
10:37 19.29 19.29 19.29 19.29 1.1K
10:38 19.29 19.29 19.24 19.24 8.2K
10:39 19.24 19.24 19.24 19.24 2.0K
10:40 19.24 19.24 19.24 19.24 3.0K
10:41 19.24 19.25 19.24 19.25 5.1K
10:42 19.27 19.27 19.27 19.27 1.5K
10:43 19.27 19.27 19.27 19.27 2.7K
10:44 19.27 19.27 19.27 19.27 5.3K
10:45 19.27 19.27 19.27 19.27 0.4K
10:46 19.27 19.27 19.27 19.27 0.4K
10:47 19.27 19.30 19.27 19.30 6.5K
10:48 19.30 19.30 19.28 19.28 4.6K
10:49 19.28 19.29 19.28 19.28 3.2K
10:50 19.28 19.28 19.27 19.27 2.9K
10:51 19.27 19.27 19.26 19.26 2.9K
10:52 19.26 19.27 19.26 19.27 1.2K
10:53 19.26 19.28 19.26 19.28 9.3K
10:54 19.28 19.28 19.28 19.28 0.6K
10:55 19.28 19.28 19.28 19.28 0.5K
10:56 19.28 19.29 19.28 19.29 5.9K
10:57 19.30 19.30 19.30 19.30 2.3K
10:58 19.30 19.30 19.29 19.29 0.4K
10:59 19.31 19.31 19.29 19.29 13.3K
11:00 19.30 19.30 19.29 19.30 4.3K
11:01 19.30 19.31 19.30 19.31 1.8K
11:02 19.31 19.31 19.31 19.31 2.1K
11:03 19.31 19.32 19.31 19.32 1.5K
11:04 19.32 19.32 19.32 19.32 4.2K
11:05 19.32 19.34 19.32 19.34 2.1K
11:06 19.34 19.34 19.33 19.33 2.3K
11:07 19.33 19.33 19.33 19.33 1.3K
11:08 19.33 19.33 19.33 19.33 0.3K
11:09 19.33 19.34 19.33 19.34 3.2K
11:10 19.33 19.33 19.33 19.33 3.1K
11:11 19.33 19.33 19.31 19.31 5.1K
11:12 19.30 19.30 19.30 19.30 3.7K
11:13 19.31 19.31 19.31 19.31 5.0K
11:14 19.30 19.31 19.30 19.30 2.3K
11:15 19.30 19.30 19.30 19.30 2.8K
11:16 19.31 19.32 19.31 19.32 1.6K
11:17 19.32 19.32 19.31 19.32 2.5K
11:18 19.32 19.33 19.32 19.33 4.2K
11:19 19.33 19.33 19.33 19.33 2.5K
11:20 19.33 19.34 19.33 19.34 2.5K
11:21 19.34 19.34 19.34 19.34 3.3K
11:22 19.34 19.35 19.34 19.35 2.3K
11:23 19.35 19.36 19.35 19.36 3.9K
11:24 19.36 19.36 19.35 19.35 4.4K
11:25 19.35 19.35 19.35 19.35 2.6K
11:26 19.35 19.35 19.34 19.34 4.7K
11:27 19.34 19.35 19.34 19.35 4.0K
11:28 19.34 19.34 19.34 19.34 0.7K
11:29 19.34 19.34 19.34 19.34 2.4K
11:30 19.34 19.34 19.34 19.34 0.3K
11:31 19.33 19.34 19.33 19.33 7.8K
11:32 19.33 19.34 19.33 19.34 7.6K
11:33 19.34 19.34 19.34 19.34 0.9K
11:34 19.34 19.34 19.33 19.33 3.5K
11:35 19.33 19.33 19.33 19.33 0.8K
11:36 19.34 19.34 19.34 19.34 5.1K
11:37 19.34 19.34 19.33 19.33 1.2K
11:38 19.33 19.33 19.33 19.33 1.9K
11:39 19.33 19.33 19.33 19.33 3.8K
11:40 19.33 19.33 19.33 19.33 4.8K
11:41 19.33 19.33 19.32 19.32 6.1K
11:42 19.32 19.32 19.32 19.32 2.1K
11:43 19.32 19.32 19.32 19.32 1.4K
11:44 19.31 19.31 19.31 19.31 17.8K
11:45 19.31 19.31 19.31 19.31 2.9K
11:46 19.31 19.31 19.30 19.30 4.0K
11:47 19.30 19.30 19.30 19.30 1.1K
11:48 19.28 19.29 19.28 19.29 3.4K
11:49 19.29 19.29 19.29 19.29 0.4K
11:50 19.29 19.31 19.29 19.31 4.7K
11:51 19.31 19.32 19.31 19.31 2.4K
11:52 19.31 19.31 19.31 19.31 5.5K
11:53 19.31 19.32 19.31 19.31 6.1K
11:54 19.31 19.31 19.31 19.31 0.7K
11:55 19.31 19.31 19.31 19.31 0.4K
11:56 19.31 19.31 19.31 19.31 1.7K
11:57 19.31 19.32 19.31 19.32 12.0K
11:58 19.32 19.32 19.32 19.32 0.2K
11:59 19.32 19.32 19.29 19.30 6.8K
12:00 19.29 19.29 19.28 19.28 1.6K
12:01 19.28 19.29 19.28 19.29 6.3K
12:02 19.29 19.29 19.28 19.28 5.2K
12:03 19.28 19.28 19.27 19.27 4.0K
12:04 19.27 19.27 19.27 19.27 2.8K
12:05 19.27 19.27 19.27 19.27 1.4K
12:06 19.27 19.27 19.27 19.27 0.1K
12:07 19.27 19.27 19.27 19.27 0.9K
12:08 19.27 19.28 19.26 19.26 10.7K
12:09 19.26 19.27 19.26 19.27 0.7K
12:10 19.27 19.27 19.27 19.27 0.4K
12:11 19.27 19.27 19.22 19.22 16.0K
12:12 19.22 19.22 19.20 19.22 30.4K
12:13 19.22 19.23 19.22 19.23 11.6K
12:14 19.23 19.24 19.22 19.24 6.9K
12:15 19.24 19.24 19.24 19.24 1.5K
12:16 19.24 19.24 19.24 19.24 3.3K
12:17 19.24 19.25 19.24 19.25 0.8K
12:18 19.25 19.25 19.24 19.24 5.1K
12:19 19.23 19.25 19.23 19.25 3.8K
12:20 19.25 19.25 19.25 19.25 0.5K
12:21 19.24 19.24 19.22 19.23 6.7K
12:22 19.23 19.23 19.23 19.23 5.7K
12:23 19.23 19.23 19.23 19.23 2.6K
12:24 19.23 19.23 19.22 19.22 6.4K
12:25 19.22 19.22 19.20 19.20 12.5K
12:26 19.20 19.22 19.20 19.21 9.9K
12:27 19.21 19.22 19.21 19.22 3.6K
12:28 19.22 19.23 19.22 19.23 0.8K
12:29 19.23 19.23 19.23 19.23 1.0K
12:30 19.23 19.23 19.22 19.23 5.6K
12:31 19.23 19.23 19.22 19.22 2.0K
12:32 19.22 19.22 19.21 19.21 10.2K
12:33 19.21 19.21 19.21 19.21 5.8K
12:34 19.21 19.21 19.21 19.21 3.0K
12:35 19.21 19.21 19.21 19.21 4.7K
12:36 19.21 19.21 19.21 19.21 1.0K
12:37 19.21 19.21 19.21 19.21 11.5K
12:38 19.21 19.22 19.21 19.22 0.6K
12:39 19.22 19.22 19.22 19.22 0.4K
12:40 19.22 19.22 19.22 19.22 2.1K
12:41 19.22 19.23 19.22 19.23 3.6K
12:42 19.22 19.22 19.22 19.22 2.9K
12:43 19.22 19.22 19.22 19.22 0.8K
12:44 19.22 19.23 19.22 19.23 5.0K
12:45 19.23 19.23 19.23 19.23 2.1K
12:46 19.23 19.23 19.21 19.21 11.4K
12:47 19.21 19.21 19.21 19.21 0.5K
12:48 19.21 19.21 19.21 19.21 0.4K
12:49 19.21 19.21 19.21 19.21 6.6K
12:50 19.21 19.21 19.21 19.21 6.6K
12:51 19.21 19.21 19.21 19.21 2.9K
12:52 19.21 19.21 19.21 19.21 5.1K
12:53 19.21 19.21 19.18 19.18 4.4K
12:54 19.18 19.19 19.18 19.19 0.7K
12:55 19.19 19.19 19.18 19.18 1.4K
12:56 19.19 19.19 19.18 19.18 9.1K
12:57 19.18 19.18 19.18 19.18 2.6K
12:58 19.18 19.18 19.18 19.18 1.3K
12:59 19.18 19.18 19.18 19.18 0.4K
13:00 19.18 19.18 19.16 19.17 8.4K
13:01 19.17 19.17 19.16 19.16 1.9K
13:02 19.16 19.16 19.16 19.16 1.4K
13:03 19.20 19.21 19.20 19.20 28.6K
13:04 19.20 19.20 19.20 19.20 0.9K
13:05 19.20 19.20 19.20 19.20 7.8K
13:06 19.20 19.20 19.20 19.20 2.5K
13:07 19.20 19.20 19.20 19.20 1.2K
13:08 19.20 19.20 19.20 19.20 2.1K
13:09 19.20 19.20 19.19 19.19 1.2K
13:10 19.19 19.19 19.19 19.19 1.0K
13:11 19.19 19.20 19.19 19.19 2.1K
13:12 19.19 19.19 19.19 19.19 0.9K
13:13 19.19 19.19 19.19 19.19 1.2K
13:14 19.19 19.19 19.18 19.18 5.5K
13:15 19.18 19.19 19.18 19.18 9.7K
13:16 19.18 19.20 19.18 19.20 8.1K
13:17 19.20 19.21 19.20 19.21 2.4K
13:18 19.21 19.21 19.21 19.21 1.0K
13:19 19.21 19.22 19.21 19.22 3.1K
13:20 19.22 19.22 19.22 19.22 0.3K
13:21 19.22 19.22 19.21 19.21 3.5K
13:22 19.21 19.23 19.21 19.23 4.2K
13:23 19.23 19.24 19.23 19.24 1.0K
13:24 19.24 19.25 19.24 19.24 5.2K
13:25 19.24 19.24 19.24 19.24 0.7K
13:26 19.24 19.24 19.24 19.24 2.2K
13:27 19.24 19.24 19.23 19.23 6.4K
13:28 19.23 19.24 19.23 19.24 8.2K
13:29 19.23 19.23 19.23 19.23 6.0K
13:30 19.23 19.23 19.23 19.23 2.9K
13:31 19.23 19.23 19.23 19.23 0.4K
13:32 19.23 19.23 19.23 19.23 0.5K
13:33 19.23 19.23 19.22 19.22 3.9K
13:34 19.22 19.22 19.21 19.21 1.0K
13:35 19.21 19.21 19.20 19.20 5.9K
13:36 19.20 19.20 19.20 19.20 1.7K
13:37 19.20 19.20 19.20 19.20 5.7K
13:38 19.20 19.21 19.20 19.21 2.7K
13:39 19.21 19.21 19.21 19.21 0.6K
13:40 19.22 19.22 19.22 19.22 0.4K
13:41 19.22 19.22 19.21 19.21 5.9K
13:42 19.21 19.21 19.20 19.20 3.3K
13:43 19.20 19.20 19.20 19.20 0.2K
13:44 19.20 19.21 19.20 19.21 7.6K
13:45 19.21 19.21 19.21 19.21 0.5K
13:46 19.21 19.21 19.21 19.21 0.5K
13:47 19.21 19.22 19.21 19.22 3.1K
13:48 19.22 19.22 19.22 19.22 0.9K
13:49 19.22 19.22 19.21 19.21 5.4K
13:50 19.21 19.21 19.21 19.21 0.6K
13:51 19.21 19.21 19.21 19.21 2.7K
13:52 19.21 19.21 19.20 19.20 6.1K
13:53 19.20 19.21 19.20 19.21 1.5K
13:54 19.21 19.21 19.20 19.20 5.8K
13:55 19.20 19.20 19.20 19.20 0.8K
13:56 19.20 19.21 19.20 19.21 5.0K
13:57 19.20 19.20 19.20 19.20 7.0K
13:58 19.20 19.20 19.19 19.19 0.5K
13:59 19.19 19.20 19.19 19.20 0.8K
14:00 19.19 19.19 19.19 19.19 6.9K
14:01 19.19 19.20 19.19 19.20 10.3K
14:02 19.21 19.21 19.21 19.21 2.4K
14:03 19.20 19.21 19.20 19.21 7.4K
14:04 19.21 19.21 19.21 19.21 4.2K
14:05 19.21 19.21 19.21 19.21 3.3K
14:06 19.21 19.21 19.21 19.21 2.0K
14:07 19.21 19.21 19.20 19.20 5.9K
14:08 19.19 19.19 19.19 19.19 5.8K
14:09 19.19 19.19 19.19 19.19 4.0K
14:10 19.19 19.19 19.18 19.18 6.4K
14:11 19.18 19.19 19.18 19.19 4.7K
14:12 19.19 19.19 19.19 19.19 4.8K
14:13 19.19 19.19 19.19 19.19 0.5K
14:14 19.19 19.19 19.18 19.18 7.8K
14:15 19.18 19.18 19.17 19.17 4.3K
14:16 19.18 19.18 19.18 19.18 10.6K
14:17 19.17 19.18 19.17 19.17 3.1K
14:18 19.17 19.17 19.17 19.17 13.9K
14:19 19.17 19.17 19.16 19.16 3.4K
14:20 19.16 19.16 19.16 19.16 1.9K
14:21 19.16 19.16 19.16 19.16 0.6K
14:22 19.17 19.17 19.16 19.16 0.8K
14:23 19.16 19.16 19.16 19.16 0.4K
14:24 19.16 19.16 19.15 19.15 12.8K
14:25 19.15 19.16 19.15 19.16 6.0K
14:26 19.16 19.16 19.16 19.16 6.3K
14:27 19.16 19.17 19.16 19.17 0.5K
14:28 19.16 19.16 19.16 19.16 6.8K
14:29 19.16 19.16 19.16 19.16 0.7K
14:30 19.16 19.16 19.16 19.16 0.9K
14:31 19.16 19.17 19.16 19.17 6.8K
14:32 19.17 19.17 19.17 19.17 0.7K
14:33 19.16 19.16 19.16 19.16 3.5K
14:34 19.16 19.17 19.16 19.17 8.4K
14:35 19.17 19.17 19.17 19.17 2.7K
14:36 19.17 19.17 19.17 19.17 2.1K
14:37 19.17 19.17 19.17 19.17 1.1K
14:38 19.17 19.17 19.17 19.17 2.8K
14:39 19.17 19.17 19.16 19.16 9.1K
14:40 19.16 19.16 19.15 19.15 1.4K
14:41 19.15 19.15 19.14 19.14 16.7K
14:42 19.14 19.14 19.13 19.14 0.9K
14:43 19.14 19.14 19.13 19.13 6.9K
14:44 19.13 19.13 19.13 19.13 3.5K
14:45 19.12 19.12 19.12 19.12 1.7K
14:46 19.12 19.14 19.12 19.13 16.4K
14:47 19.13 19.14 19.13 19.14 1.2K
14:48 19.14 19.14 19.14 19.14 0.7K
14:49 19.14 19.14 19.14 19.14 1.0K
14:50 19.14 19.14 19.13 19.14 1.6K
14:51 19.14 19.14 19.14 19.14 7.9K
14:52 19.14 19.14 19.11 19.11 11.5K
14:53 19.09 19.09 19.07 19.08 28.7K
14:54 19.08 19.10 19.08 19.08 14.5K
14:55 19.06 19.06 19.05 19.06 8.1K
14:56 19.06 19.09 19.06 19.09 2.9K
14:57 19.09 19.09 19.09 19.09 1.1K
14:58 19.09 19.09 19.08 19.09 6.1K
14:59 19.10 19.10 19.10 19.10 4.1K
15:00 19.10 19.11 19.10 19.11 4.5K
15:01 19.11 19.11 19.11 19.11 2.1K
15:02 19.11 19.11 19.11 19.11 4.2K
15:03 19.11 19.11 19.10 19.10 6.6K
15:04 19.11 19.12 19.11 19.12 7.8K
15:05 19.13 19.13 19.12 19.12 12.9K
15:06 19.12 19.12 19.12 19.12 8.7K
15:07 19.12 19.13 19.12 19.13 6.9K
15:08 19.13 19.14 19.13 19.13 8.6K
15:09 19.13 19.13 19.13 19.13 10.1K
15:10 19.13 19.13 19.13 19.13 1.9K
15:11 19.13 19.16 19.13 19.16 10.8K
15:12 19.15 19.15 19.15 19.15 7.2K
15:13 19.15 19.15 19.15 19.15 1.3K
15:14 19.15 19.15 19.13 19.13 11.4K
15:15 19.13 19.13 19.12 19.13 10.2K
15:16 19.13 19.13 19.12 19.12 13.4K
15:17 19.12 19.12 19.12 19.12 5.1K
15:18 19.12 19.15 19.12 19.14 7.4K
15:19 19.14 19.15 19.14 19.15 2.1K
15:20 19.15 19.15 19.14 19.14 6.1K
15:21 19.14 19.16 19.14 19.16 7.8K
15:22 19.16 19.16 19.16 19.16 4.5K
15:23 19.16 19.16 19.16 19.16 10.5K
15:24 19.15 19.17 19.15 19.16 6.7K
15:25 19.18 19.18 19.18 19.18 15.5K
15:26 19.18 19.18 19.17 19.17 12.7K
15:27 19.17 19.17 19.16 19.16 9.9K
15:28 19.16 19.16 19.15 19.15 4.1K
15:29 19.16 19.16 19.16 19.16 3.4K
15:30 19.16 19.16 19.15 19.16 2.4K
15:31 19.16 19.16 19.15 19.15 8.4K
15:32 19.15 19.15 19.14 19.15 15.4K
15:33 19.15 19.15 19.15 19.15 9.5K
15:34 19.15 19.15 19.15 19.15 7.6K
15:35 19.14 19.15 19.14 19.14 2.1K
15:36 19.14 19.14 19.14 19.14 10.4K
15:37 19.14 19.14 19.13 19.14 3.6K
15:38 19.14 19.14 19.13 19.13 5.9K
15:39 19.14 19.14 19.09 19.10 42.4K
15:40 19.09 19.09 19.08 19.08 20.5K
15:41 19.08 19.08 19.07 19.07 20.2K
15:42 19.07 19.07 19.07 19.07 13.2K
15:43 19.07 19.08 19.06 19.08 21.4K
15:44 19.06 19.07 19.06 19.06 22.5K
15:45 19.05 19.07 19.05 19.05 29.4K
15:46 19.07 19.07 19.07 19.07 25.9K
15:47 19.06 19.08 19.06 19.07 29.0K
15:48 19.07 19.08 19.07 19.08 25.6K
15:49 19.10 19.10 19.10 19.10 21.1K
15:50 19.10 19.10 19.06 19.06 31.7K
15:51 19.06 19.06 19.04 19.05 40.2K
15:52 19.05 19.05 19.05 19.05 23.5K
15:53 19.05 19.05 19.02 19.02 41.3K
15:54 19.03 19.03 19.02 19.03 33.3K
15:55 19.02 19.03 19.00 19.00 77.0K
15:56 19.00 19.02 18.99 19.02 100.3K
15:57 19.02 19.03 19.01 19.03 86.5K
15:58 19.04 19.05 19.03 19.03 78.4K
15:59 19.03 19.04 19.03 19.03 77.2K
16:00 19.02 19.03 19.02 19.03 840.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available