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 19.04 19.48 19.04 19.11 43.6K
09:32 19.09 19.09 19.09 19.09 0.4K
09:33 19.09 19.09 18.99 18.99 3.3K
09:34 19.03 19.04 19.03 19.04 6.3K
09:35 19.04 19.08 19.04 19.08 4.5K
09:36 19.10 19.10 19.08 19.10 2.2K
09:37 19.13 19.16 19.13 19.15 3.0K
09:38 19.17 19.24 19.17 19.24 2.9K
09:39 19.26 19.28 19.26 19.28 6.9K
09:40 19.28 19.28 19.26 19.26 6.2K
09:41 19.25 19.27 19.25 19.27 4.3K
09:42 19.27 19.27 19.26 19.26 3.8K
09:43 19.26 19.30 19.26 19.29 3.9K
09:44 19.30 19.31 19.30 19.31 2.9K
09:45 19.29 19.29 19.27 19.27 23.2K
09:46 19.26 19.27 19.25 19.25 9.6K
09:47 19.25 19.25 19.18 19.19 8.8K
09:48 19.14 19.15 19.12 19.15 14.9K
09:49 19.13 19.13 19.11 19.13 10.2K
09:50 19.12 19.12 19.10 19.10 9.8K
09:51 19.10 19.11 19.10 19.10 12.9K
09:52 19.11 19.16 19.11 19.14 8.8K
09:53 19.14 19.14 19.12 19.12 1.6K
09:54 19.13 19.13 19.13 19.13 2.4K
09:55 19.16 19.21 19.16 19.20 4.8K
09:56 19.20 19.20 19.20 19.20 0.7K
09:57 19.18 19.18 19.18 19.18 2.6K
09:58 19.18 19.18 19.16 19.16 2.1K
09:59 19.16 19.16 19.16 19.16 0.9K
10:00 19.18 19.18 19.18 19.18 5.2K
10:01 19.19 19.22 19.19 19.22 4.4K
10:02 19.21 19.21 19.20 19.21 4.7K
10:03 19.20 19.21 19.20 19.20 21.5K
10:04 19.20 19.20 19.19 19.19 1.9K
10:05 19.18 19.19 19.16 19.16 2.9K
10:06 19.15 19.15 19.13 19.13 7.3K
10:07 19.12 19.12 19.12 19.12 2.3K
10:08 19.12 19.12 19.09 19.10 11.7K
10:09 19.10 19.12 19.10 19.12 1.3K
10:10 19.12 19.14 19.12 19.12 1.7K
10:11 19.13 19.14 19.13 19.13 4.0K
10:12 19.13 19.13 19.09 19.09 4.7K
10:13 19.09 19.10 19.09 19.09 6.4K
10:14 19.09 19.09 19.09 19.09 1.2K
10:15 19.09 19.14 19.09 19.14 4.4K
10:16 19.15 19.18 19.15 19.18 7.3K
10:17 19.18 19.18 19.17 19.18 2.6K
10:18 19.18 19.18 19.16 19.16 3.5K
10:19 19.15 19.15 19.14 19.14 1.7K
10:20 19.14 19.14 19.13 19.13 1.7K
10:21 19.13 19.13 19.13 19.13 2.7K
10:22 19.13 19.13 19.12 19.13 5.2K
10:23 19.15 19.15 19.12 19.12 3.7K
10:24 19.12 19.12 19.10 19.10 2.7K
10:25 19.10 19.10 19.10 19.10 0.7K
10:26 19.10 19.15 19.10 19.15 4.8K
10:27 19.14 19.14 19.13 19.13 3.3K
10:28 19.13 19.13 19.12 19.12 2.4K
10:29 19.12 19.12 19.11 19.12 4.5K
10:30 19.11 19.11 19.10 19.11 2.5K
10:31 19.11 19.11 19.11 19.11 1.3K
10:32 19.11 19.12 19.11 19.12 3.9K
10:33 19.12 19.12 19.11 19.11 1.7K
10:34 19.10 19.10 19.08 19.08 19.6K
10:35 19.08 19.08 19.07 19.07 4.6K
10:36 19.07 19.09 19.07 19.09 6.2K
10:37 19.09 19.10 19.09 19.10 13.0K
10:38 19.10 19.11 19.10 19.11 2.9K
10:39 19.11 19.11 19.11 19.11 0.8K
10:40 19.10 19.11 19.10 19.11 3.9K
10:41 19.11 19.12 19.11 19.12 2.2K
10:42 19.11 19.11 19.09 19.09 4.7K
10:43 19.09 19.12 19.09 19.12 3.3K
10:44 19.13 19.14 19.12 19.13 5.4K
10:45 19.13 19.13 19.12 19.13 2.1K
10:46 19.13 19.15 19.13 19.15 5.8K
10:47 19.15 19.15 19.13 19.13 5.7K
10:48 19.13 19.14 19.13 19.14 1.3K
10:49 19.14 19.14 19.14 19.14 1.8K
10:50 19.14 19.14 19.13 19.13 3.5K
10:51 19.13 19.13 19.11 19.11 5.9K
10:52 19.11 19.12 19.11 19.12 1.2K
10:53 19.12 19.15 19.12 19.15 4.3K
10:54 19.16 19.18 19.16 19.18 3.3K
10:55 19.18 19.19 19.18 19.19 2.2K
10:56 19.19 19.19 19.19 19.19 2.4K
10:57 19.19 19.20 19.19 19.20 2.6K
10:58 19.19 19.19 19.18 19.18 3.4K
10:59 19.18 19.20 19.18 19.20 3.1K
11:00 19.20 19.20 19.19 19.20 2.6K
11:01 19.21 19.21 19.20 19.21 10.0K
11:02 19.19 19.19 19.19 19.19 2.5K
11:03 19.20 19.20 19.19 19.19 3.2K
11:04 19.19 19.19 19.17 19.17 2.6K
11:05 19.16 19.16 19.16 19.16 3.6K
11:06 19.16 19.18 19.16 19.18 4.0K
11:07 19.18 19.20 19.18 19.19 5.8K
11:08 19.19 19.19 19.18 19.18 3.6K
11:09 19.17 19.17 19.16 19.16 4.3K
11:10 19.16 19.20 19.16 19.19 7.2K
11:11 19.21 19.22 19.21 19.22 11.1K
11:12 19.22 19.22 19.22 19.22 2.5K
11:13 19.22 19.24 19.22 19.24 4.1K
11:14 19.24 19.24 19.23 19.23 1.0K
11:15 19.23 19.24 19.23 19.24 16.5K
11:16 19.24 19.24 19.23 19.24 2.4K
11:17 19.24 19.26 19.24 19.26 0.8K
11:18 19.26 19.26 19.26 19.26 2.2K
11:19 19.26 19.26 19.25 19.25 3.6K
11:20 19.26 19.26 19.25 19.25 4.6K
11:21 19.24 19.24 19.23 19.24 3.5K
11:22 19.25 19.25 19.25 19.25 3.5K
11:23 19.24 19.26 19.24 19.26 4.1K
11:24 19.26 19.26 19.25 19.26 2.5K
11:25 19.26 19.27 19.24 19.24 11.6K
11:26 19.24 19.25 19.24 19.25 0.8K
11:27 19.25 19.26 19.25 19.26 3.2K
11:28 19.26 19.26 19.25 19.26 5.8K
11:29 19.26 19.26 19.25 19.26 9.1K
11:30 19.26 19.26 19.24 19.24 4.1K
11:31 19.24 19.24 19.24 19.24 2.9K
11:32 19.24 19.24 19.22 19.22 4.0K
11:33 19.22 19.23 19.22 19.22 4.1K
11:34 19.22 19.22 19.21 19.21 2.3K
11:35 19.21 19.21 19.20 19.20 2.8K
11:36 19.21 19.22 19.21 19.22 3.4K
11:37 19.22 19.22 19.22 19.22 2.5K
11:38 19.22 19.22 19.21 19.21 10.6K
11:39 19.21 19.21 19.20 19.20 3.1K
11:40 19.20 19.20 19.20 19.20 1.0K
11:41 19.20 19.22 19.19 19.22 6.5K
11:42 19.22 19.22 19.22 19.22 13.6K
11:43 19.21 19.22 19.21 19.22 4.4K
11:44 19.23 19.23 19.22 19.22 3.2K
11:45 19.22 19.22 19.22 19.22 1.5K
11:46 19.22 19.22 19.22 19.22 13.4K
11:47 19.22 19.23 19.22 19.22 6.3K
11:48 19.22 19.22 19.22 19.22 0.7K
11:49 19.22 19.23 19.22 19.22 0.4K
11:50 19.22 19.23 19.22 19.23 5.6K
11:51 19.23 19.24 19.22 19.24 7.3K
11:52 19.24 19.25 19.24 19.25 1.9K
11:53 19.25 19.26 19.25 19.26 0.6K
11:54 19.25 19.26 19.25 19.25 26.7K
11:55 19.25 19.25 19.23 19.23 5.3K
11:56 19.23 19.23 19.22 19.22 2.5K
11:57 19.22 19.22 19.21 19.21 1.9K
11:58 19.19 19.19 19.12 19.12 6.8K
11:59 19.13 19.13 19.10 19.12 14.2K
12:00 19.11 19.13 19.11 19.13 4.8K
12:01 19.13 19.13 19.11 19.11 4.6K
12:02 19.11 19.14 19.11 19.14 6.9K
12:03 19.14 19.14 19.14 19.14 0.7K
12:04 19.14 19.15 19.14 19.15 2.8K
12:05 19.15 19.15 19.13 19.13 5.4K
12:06 19.13 19.14 19.13 19.14 3.3K
12:07 19.13 19.15 19.13 19.15 10.7K
12:08 19.16 19.16 19.16 19.16 2.3K
12:09 19.16 19.18 19.16 19.17 9.8K
12:10 19.17 19.17 19.17 19.17 0.4K
12:11 19.17 19.19 19.17 19.19 3.2K
12:12 19.20 19.21 19.20 19.20 5.4K
12:13 19.20 19.21 19.20 19.21 1.6K
12:14 19.22 19.22 19.21 19.21 6.1K
12:15 19.21 19.22 19.21 19.22 2.6K
12:16 19.22 19.23 19.22 19.22 3.5K
12:17 19.22 19.22 19.22 19.22 2.6K
12:18 19.22 19.24 19.22 19.24 2.4K
12:19 19.24 19.24 19.24 19.24 0.2K
12:20 19.24 19.26 19.24 19.26 3.5K
12:21 19.26 19.26 19.26 19.26 2.4K
12:22 19.27 19.27 19.26 19.26 6.7K
12:23 19.26 19.26 19.24 19.24 6.0K
12:24 19.24 19.24 19.24 19.24 0.9K
12:25 19.24 19.24 19.23 19.23 0.7K
12:26 19.23 19.23 19.23 19.23 2.9K
12:27 19.23 19.23 19.22 19.22 0.7K
12:28 19.22 19.22 19.22 19.22 2.1K
12:29 19.22 19.23 19.22 19.23 3.4K
12:30 19.23 19.23 19.23 19.23 3.8K
12:31 19.23 19.24 19.23 19.24 2.6K
12:32 19.24 19.25 19.24 19.24 2.5K
12:33 19.24 19.24 19.24 19.24 0.6K
12:34 19.23 19.23 19.23 19.23 2.8K
12:35 19.23 19.23 19.23 19.23 0.8K
12:36 19.23 19.23 19.21 19.21 8.5K
12:37 19.22 19.23 19.22 19.23 5.7K
12:38 19.23 19.23 19.21 19.21 3.8K
12:39 19.21 19.22 19.21 19.22 0.4K
12:40 19.22 19.23 19.22 19.23 6.0K
12:41 19.23 19.26 19.22 19.26 7.9K
12:42 19.26 19.26 19.24 19.24 3.3K
12:43 19.24 19.25 19.24 19.25 4.3K
12:44 19.25 19.26 19.25 19.26 1.1K
12:45 19.26 19.27 19.26 19.27 2.7K
12:46 19.26 19.27 19.26 19.26 4.0K
12:47 19.27 19.27 19.26 19.27 2.4K
12:48 19.27 19.27 19.27 19.27 0.8K
12:49 19.27 19.27 19.26 19.26 3.2K
12:50 19.25 19.25 19.24 19.24 6.2K
12:51 19.24 19.27 19.24 19.27 3.6K
12:52 19.27 19.27 19.26 19.26 2.7K
12:53 19.26 19.26 19.25 19.25 1.3K
12:54 19.27 19.27 19.27 19.27 1.2K
12:55 19.27 19.27 19.27 19.27 0.6K
12:56 19.27 19.27 19.27 19.27 3.1K
12:57 19.27 19.27 19.27 19.27 2.5K
12:58 19.26 19.32 19.26 19.32 13.2K
12:59 19.32 19.32 19.32 19.32 2.1K
13:00 19.32 19.32 19.32 19.32 4.0K
13:01 19.32 19.34 19.32 19.34 2.7K
13:02 19.34 19.35 19.34 19.35 11.0K
13:03 19.35 19.35 19.34 19.35 3.6K
13:04 19.35 19.35 19.34 19.34 6.5K
13:05 19.34 19.34 19.34 19.34 7.2K
13:06 19.34 19.35 19.34 19.35 2.6K
13:07 19.36 19.36 19.34 19.34 3.7K
13:08 19.34 19.34 19.34 19.34 4.9K
13:09 19.34 19.35 19.34 19.35 0.5K
13:10 19.34 19.34 19.34 19.34 3.8K
13:11 19.34 19.35 19.34 19.35 1.1K
13:12 19.35 19.35 19.35 19.35 3.2K
13:13 19.35 19.35 19.35 19.35 1.2K
13:14 19.35 19.35 19.34 19.34 5.4K
13:15 19.33 19.33 19.33 19.33 0.5K
13:16 19.33 19.34 19.33 19.34 3.6K
13:17 19.34 19.34 19.34 19.34 1.2K
13:18 19.34 19.34 19.34 19.34 1.6K
13:19 19.33 19.33 19.33 19.33 2.9K
13:20 19.33 19.33 19.33 19.33 0.6K
13:21 19.33 19.33 19.32 19.32 2.2K
13:22 19.32 19.34 19.32 19.34 6.9K
13:23 19.34 19.34 19.33 19.33 2.5K
13:24 19.33 19.33 19.32 19.32 2.4K
13:25 19.32 19.32 19.32 19.32 0.4K
13:26 19.32 19.33 19.30 19.30 6.7K
13:27 19.30 19.30 19.29 19.30 5.9K
13:28 19.30 19.30 19.30 19.30 0.3K
13:29 19.30 19.30 19.30 19.30 0.5K
13:30 19.30 19.30 19.30 19.30 0.5K
13:31 19.31 19.32 19.31 19.32 5.1K
13:32 19.32 19.35 19.32 19.35 2.8K
13:33 19.35 19.35 19.34 19.34 4.1K
13:34 19.34 19.34 19.34 19.34 0.7K
13:35 19.34 19.34 19.34 19.34 0.5K
13:36 19.34 19.35 19.34 19.35 3.3K
13:37 19.35 19.35 19.34 19.34 12.7K
13:38 19.33 19.34 19.33 19.34 3.5K
13:39 19.34 19.34 19.34 19.34 0.8K
13:40 19.34 19.34 19.33 19.34 3.8K
13:41 19.33 19.34 19.33 19.34 1.8K
13:42 19.34 19.34 19.34 19.34 2.3K
13:43 19.34 19.34 19.33 19.33 3.4K
13:44 19.33 19.33 19.32 19.32 4.3K
13:45 19.32 19.33 19.32 19.33 3.7K
13:46 19.33 19.33 19.33 19.33 2.2K
13:47 19.33 19.34 19.33 19.34 2.4K
13:48 19.34 19.34 19.33 19.33 2.9K
13:49 19.33 19.33 19.32 19.32 1.9K
13:50 19.32 19.32 19.31 19.31 1.3K
13:51 19.31 19.31 19.31 19.31 0.7K
13:52 19.32 19.33 19.32 19.33 3.7K
13:53 19.33 19.33 19.33 19.33 1.0K
13:54 19.33 19.33 19.33 19.33 0.8K
13:55 19.33 19.34 19.33 19.33 2.7K
13:56 19.33 19.33 19.32 19.32 4.5K
13:57 19.32 19.32 19.32 19.32 1.2K
13:58 19.31 19.31 19.31 19.31 2.5K
13:59 19.31 19.31 19.31 19.31 0.3K
14:00 19.31 19.31 19.31 19.31 1.3K
14:01 19.31 19.33 19.31 19.33 13.5K
14:02 19.33 19.34 19.33 19.34 1.2K
14:03 19.34 19.34 19.34 19.34 0.6K
14:04 19.34 19.34 19.34 19.34 0.8K
14:05 19.34 19.34 19.33 19.33 2.2K
14:06 19.33 19.33 19.33 19.33 1.4K
14:07 19.33 19.33 19.31 19.31 15.4K
14:08 19.31 19.31 19.31 19.31 0.5K
14:09 19.31 19.31 19.31 19.31 0.6K
14:10 19.31 19.31 19.30 19.30 2.1K
14:11 19.30 19.31 19.30 19.31 4.5K
14:12 19.34 19.34 19.34 19.34 7.8K
14:13 19.34 19.35 19.34 19.34 3.1K
14:14 19.34 19.34 19.34 19.34 2.1K
14:15 19.34 19.34 19.34 19.34 0.9K
14:16 19.33 19.34 19.32 19.32 4.8K
14:17 19.33 19.33 19.33 19.33 2.0K
14:18 19.33 19.33 19.32 19.32 9.2K
14:19 19.33 19.33 19.31 19.32 7.9K
14:20 19.32 19.32 19.31 19.31 1.9K
14:21 19.31 19.31 19.31 19.31 1.7K
14:22 19.31 19.31 19.31 19.31 2.4K
14:23 19.30 19.30 19.30 19.30 5.3K
14:24 19.31 19.31 19.30 19.30 4.6K
14:25 19.30 19.30 19.30 19.30 2.6K
14:26 19.30 19.30 19.30 19.30 1.1K
14:27 19.30 19.30 19.30 19.30 2.8K
14:28 19.30 19.30 19.29 19.29 2.7K
14:29 19.29 19.29 19.29 19.29 1.1K
14:30 19.31 19.31 19.29 19.29 5.7K
14:31 19.29 19.30 19.29 19.30 2.8K
14:32 19.30 19.30 19.30 19.30 1.8K
14:33 19.30 19.31 19.30 19.31 1.9K
14:34 19.31 19.32 19.31 19.32 3.0K
14:35 19.32 19.32 19.32 19.32 1.0K
14:36 19.32 19.32 19.32 19.32 4.5K
14:37 19.32 19.32 19.32 19.32 5.4K
14:38 19.32 19.32 19.32 19.32 1.0K
14:39 19.32 19.32 19.32 19.32 1.3K
14:40 19.32 19.33 19.32 19.33 3.1K
14:41 19.33 19.33 19.33 19.33 2.9K
14:42 19.33 19.34 19.33 19.33 8.5K
14:43 19.31 19.31 19.31 19.31 4.5K
14:44 19.31 19.31 19.31 19.31 0.4K
14:45 19.31 19.31 19.31 19.31 1.1K
14:46 19.31 19.33 19.31 19.33 4.9K
14:47 19.33 19.33 19.33 19.33 0.6K
14:48 19.33 19.33 19.33 19.33 1.8K
14:49 19.33 19.33 19.33 19.33 1.3K
14:50 19.34 19.34 19.34 19.34 1.6K
14:51 19.34 19.36 19.34 19.35 9.0K
14:52 19.35 19.35 19.34 19.34 15.8K
14:53 19.33 19.33 19.33 19.33 5.5K
14:54 19.33 19.33 19.33 19.33 1.6K
14:55 19.33 19.33 19.32 19.32 11.5K
14:56 19.32 19.32 19.32 19.32 6.4K
14:57 19.32 19.32 19.31 19.31 14.9K
14:58 19.31 19.31 19.30 19.30 4.5K
14:59 19.29 19.29 19.28 19.28 9.8K
15:00 19.27 19.28 19.27 19.28 8.6K
15:01 19.28 19.30 19.28 19.30 22.7K
15:02 19.30 19.31 19.30 19.30 14.8K
15:03 19.31 19.31 19.30 19.30 4.2K
15:04 19.30 19.30 19.30 19.30 2.6K
15:05 19.30 19.31 19.30 19.31 4.0K
15:06 19.31 19.31 19.30 19.30 4.1K
15:07 19.31 19.31 19.31 19.31 13.5K
15:08 19.30 19.30 19.29 19.29 10.8K
15:09 19.29 19.29 19.29 19.29 3.8K
15:10 19.29 19.29 19.29 19.29 1.7K
15:11 19.29 19.29 19.28 19.28 5.4K
15:12 19.28 19.28 19.28 19.28 1.3K
15:13 19.28 19.29 19.28 19.28 11.5K
15:14 19.28 19.28 19.28 19.28 2.8K
15:15 19.28 19.29 19.28 19.29 3.9K
15:16 19.29 19.29 19.28 19.28 7.2K
15:17 19.29 19.29 19.29 19.29 3.8K
15:18 19.29 19.29 19.29 19.29 4.2K
15:19 19.29 19.30 19.29 19.29 4.4K
15:20 19.29 19.30 19.29 19.30 10.4K
15:21 19.29 19.29 19.28 19.28 4.6K
15:22 19.28 19.28 19.27 19.28 5.9K
15:23 19.28 19.28 19.28 19.28 1.1K
15:24 19.29 19.30 19.29 19.30 7.7K
15:25 19.30 19.30 19.29 19.29 4.6K
15:26 19.29 19.29 19.29 19.29 1.4K
15:27 19.29 19.29 19.28 19.28 7.4K
15:28 19.28 19.28 19.27 19.27 3.2K
15:29 19.27 19.27 19.26 19.27 1.6K
15:30 19.27 19.27 19.26 19.26 4.2K
15:31 19.26 19.28 19.26 19.28 8.2K
15:32 19.28 19.28 19.28 19.28 4.5K
15:33 19.28 19.28 19.28 19.28 2.2K
15:34 19.28 19.28 19.28 19.28 6.0K
15:35 19.28 19.28 19.28 19.28 5.9K
15:36 19.28 19.29 19.28 19.29 13.4K
15:37 19.29 19.30 19.29 19.30 7.8K
15:38 19.30 19.30 19.30 19.30 9.5K
15:39 19.30 19.30 19.30 19.30 4.4K
15:40 19.30 19.30 19.30 19.30 3.3K
15:41 19.30 19.30 19.30 19.30 5.0K
15:42 19.30 19.31 19.30 19.31 13.8K
15:43 19.32 19.32 19.32 19.32 4.5K
15:44 19.32 19.32 19.32 19.32 2.8K
15:45 19.32 19.32 19.31 19.31 12.5K
15:46 19.31 19.33 19.30 19.33 14.1K
15:47 19.33 19.33 19.33 19.33 4.5K
15:48 19.34 19.34 19.33 19.33 11.2K
15:49 19.34 19.34 19.33 19.33 19.7K
15:50 19.33 19.33 19.31 19.31 8.7K
15:51 19.33 19.34 19.32 19.32 21.2K
15:52 19.33 19.33 19.32 19.33 13.7K
15:53 19.33 19.34 19.33 19.34 8.9K
15:54 19.34 19.34 19.34 19.34 20.5K
15:55 19.34 19.34 19.30 19.30 30.4K
15:56 19.34 19.34 19.33 19.33 34.1K
15:57 19.33 19.35 19.33 19.35 28.1K
15:58 19.36 19.37 19.36 19.37 36.2K
15:59 19.38 19.39 19.38 19.39 58.5K
16:00 19.39 19.39 19.22 19.39 683.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available