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 19.38 19.41 18.75 19.32 67.5K
09:32 19.32 19.38 19.32 19.38 1.8K
09:33 19.35 19.35 19.35 19.35 0.2K
09:34 19.35 19.35 19.35 19.35 0.7K
09:35 19.36 19.39 19.36 19.39 15.8K
09:36 19.39 19.40 19.39 19.40 1.7K
09:37 19.40 19.40 19.37 19.37 3.5K
09:38 19.37 19.37 19.37 19.37 0.6K
09:39 19.37 19.37 19.35 19.35 0.2K
09:40 19.35 19.35 19.35 19.35 0.3K
09:41 19.35 19.35 19.30 19.30 1.9K
09:42 19.30 19.30 19.30 19.30 0.0K
09:43 19.33 19.33 19.33 19.33 0.2K
09:44 19.33 19.33 19.33 19.33 1.6K
09:45 19.33 19.33 19.33 19.33 0.1K
09:46 19.33 19.33 19.33 19.33 0.2K
09:47 19.33 19.33 19.33 19.33 0.6K
09:48 19.31 19.32 19.31 19.32 3.6K
09:49 19.32 19.33 19.32 19.32 1.7K
09:50 19.32 19.32 19.32 19.32 2.5K
09:51 19.32 19.32 19.30 19.30 1.4K
09:52 19.31 19.31 19.31 19.31 0.4K
09:53 19.33 19.33 19.33 19.33 0.6K
09:54 19.30 19.30 19.30 19.30 1.0K
09:55 19.30 19.30 19.27 19.27 1.7K
09:56 19.27 19.33 19.27 19.33 1.3K
09:57 19.33 19.35 19.33 19.35 1.0K
09:58 19.35 19.35 19.35 19.35 0.0K
09:59 19.35 19.36 19.35 19.36 0.3K
10:00 19.36 19.38 19.36 19.38 1.6K
10:01 19.38 19.39 19.38 19.39 5.5K
10:02 19.39 19.39 19.35 19.35 8.5K
10:03 19.35 19.35 19.35 19.35 3.6K
10:04 19.35 19.38 19.35 19.37 2.9K
10:05 19.41 19.42 19.41 19.41 4.7K
10:06 19.41 19.42 19.40 19.40 3.1K
10:07 19.40 19.40 19.39 19.39 2.1K
10:08 19.39 19.39 19.38 19.38 0.6K
10:09 19.38 19.39 19.38 19.38 0.9K
10:10 19.38 19.38 19.38 19.38 1.0K
10:11 19.40 19.40 19.40 19.40 8.5K
10:12 19.40 19.40 19.38 19.38 1.3K
10:13 19.36 19.36 19.35 19.35 5.0K
10:14 19.35 19.35 19.35 19.35 4.6K
10:15 19.35 19.35 19.32 19.32 5.6K
10:16 19.32 19.32 19.32 19.32 0.4K
10:17 19.32 19.36 19.32 19.36 11.9K
10:18 19.35 19.35 19.34 19.34 2.0K
10:19 19.34 19.36 19.34 19.35 1.0K
10:20 19.35 19.35 19.35 19.35 0.8K
10:21 19.35 19.41 19.35 19.41 4.0K
10:22 19.41 19.41 19.41 19.41 0.6K
10:23 19.40 19.40 19.38 19.38 5.0K
10:24 19.38 19.38 19.38 19.38 0.6K
10:25 19.38 19.40 19.38 19.40 1.5K
10:26 19.40 19.40 19.40 19.40 8.4K
10:27 19.39 19.40 19.39 19.40 2.0K
10:28 19.41 19.41 19.40 19.41 4.1K
10:29 19.41 19.43 19.41 19.43 2.9K
10:30 19.43 19.43 19.43 19.43 1.7K
10:31 19.44 19.44 19.43 19.43 3.8K
10:32 19.43 19.44 19.41 19.41 3.0K
10:33 19.43 19.43 19.43 19.43 5.5K
10:34 19.43 19.43 19.43 19.43 0.3K
10:35 19.42 19.42 19.42 19.42 1.9K
10:36 19.42 19.42 19.41 19.41 2.3K
10:37 19.41 19.42 19.41 19.42 1.2K
10:38 19.42 19.42 19.41 19.41 13.7K
10:39 19.40 19.42 19.40 19.41 4.7K
10:40 19.41 19.43 19.41 19.42 2.0K
10:41 19.42 19.43 19.42 19.42 3.1K
10:42 19.42 19.42 19.40 19.40 1.8K
10:43 19.40 19.40 19.39 19.39 3.0K
10:44 19.39 19.39 19.39 19.39 0.7K
10:45 19.40 19.41 19.40 19.41 5.7K
10:46 19.43 19.43 19.43 19.43 0.9K
10:47 19.43 19.43 19.43 19.43 2.7K
10:48 19.43 19.43 19.43 19.43 2.3K
10:49 19.43 19.44 19.43 19.44 0.7K
10:50 19.44 19.44 19.43 19.43 1.2K
10:51 19.42 19.42 19.41 19.41 2.7K
10:52 19.41 19.41 19.41 19.41 1.0K
10:53 19.41 19.42 19.41 19.42 2.1K
10:54 19.42 19.44 19.42 19.44 0.4K
10:55 19.44 19.44 19.44 19.44 0.2K
10:56 19.44 19.44 19.44 19.44 0.9K
10:57 19.44 19.44 19.44 19.44 2.0K
10:58 19.44 19.44 19.41 19.41 4.3K
10:59 19.41 19.42 19.41 19.42 3.5K
11:00 19.41 19.41 19.40 19.40 3.1K
11:01 19.41 19.42 19.40 19.42 4.3K
11:02 19.42 19.42 19.42 19.42 0.2K
11:03 19.42 19.42 19.42 19.42 1.9K
11:04 19.42 19.42 19.41 19.41 2.0K
11:05 19.41 19.41 19.41 19.41 0.2K
11:06 19.41 19.41 19.41 19.41 0.5K
11:07 19.41 19.43 19.41 19.43 1.2K
11:08 19.44 19.45 19.42 19.42 5.1K
11:09 19.42 19.42 19.40 19.40 3.2K
11:10 19.40 19.40 19.39 19.39 2.1K
11:11 19.38 19.41 19.38 19.41 1.4K
11:12 19.40 19.41 19.40 19.41 3.2K
11:13 19.43 19.43 19.43 19.43 0.9K
11:14 19.43 19.44 19.43 19.43 9.5K
11:15 19.44 19.44 19.44 19.44 1.0K
11:16 19.44 19.46 19.44 19.46 9.6K
11:17 19.46 19.48 19.45 19.48 2.4K
11:18 19.47 19.48 19.46 19.47 9.4K
11:19 19.47 19.49 19.47 19.49 1.4K
11:20 19.50 19.50 19.50 19.50 5.5K
11:21 19.50 19.50 19.48 19.48 6.1K
11:22 19.48 19.48 19.48 19.48 0.4K
11:23 19.45 19.45 19.45 19.45 5.3K
11:24 19.45 19.47 19.45 19.47 2.2K
11:25 19.47 19.47 19.46 19.46 2.2K
11:26 19.46 19.47 19.46 19.46 12.5K
11:27 19.45 19.45 19.45 19.45 1.8K
11:28 19.45 19.46 19.45 19.45 3.9K
11:29 19.44 19.44 19.44 19.44 0.8K
11:30 19.44 19.44 19.42 19.42 2.5K
11:31 19.42 19.42 19.42 19.42 0.9K
11:32 19.42 19.42 19.42 19.42 0.8K
11:33 19.43 19.43 19.43 19.43 6.4K
11:34 19.42 19.42 19.42 19.42 4.8K
11:35 19.42 19.43 19.42 19.43 1.7K
11:36 19.42 19.42 19.42 19.42 1.7K
11:37 19.42 19.42 19.41 19.41 3.6K
11:38 19.41 19.41 19.41 19.41 1.2K
11:39 19.41 19.41 19.39 19.39 5.9K
11:40 19.39 19.39 19.38 19.38 2.2K
11:41 19.38 19.38 19.37 19.37 1.2K
11:42 19.37 19.37 19.37 19.37 1.2K
11:43 19.37 19.37 19.34 19.34 1.8K
11:44 19.34 19.35 19.34 19.35 0.2K
11:45 19.35 19.35 19.34 19.34 4.0K
11:46 19.34 19.35 19.34 19.35 0.6K
11:47 19.35 19.35 19.35 19.35 0.4K
11:48 19.35 19.35 19.35 19.35 0.5K
11:49 19.33 19.33 19.31 19.31 4.9K
11:50 19.31 19.33 19.31 19.33 3.6K
11:51 19.33 19.33 19.33 19.33 0.8K
11:52 19.33 19.33 19.32 19.32 0.7K
11:53 19.32 19.33 19.32 19.33 0.5K
11:54 19.33 19.35 19.33 19.35 4.0K
11:55 19.35 19.35 19.35 19.35 0.8K
11:56 19.35 19.35 19.34 19.34 2.4K
11:57 19.34 19.34 19.34 19.34 0.8K
11:58 19.34 19.34 19.34 19.34 0.4K
11:59 19.34 19.34 19.34 19.34 1.0K
12:00 19.35 19.35 19.35 19.35 0.7K
12:01 19.35 19.35 19.35 19.35 2.8K
12:02 19.35 19.35 19.34 19.34 2.8K
12:03 19.34 19.35 19.34 19.35 0.9K
12:04 19.35 19.35 19.35 19.35 0.6K
12:05 19.35 19.35 19.34 19.34 0.9K
12:06 19.34 19.34 19.34 19.34 1.1K
12:07 19.32 19.32 19.31 19.32 7.2K
12:08 19.31 19.31 19.31 19.31 1.8K
12:09 19.31 19.32 19.31 19.32 0.5K
12:10 19.32 19.32 19.31 19.31 1.3K
12:11 19.31 19.31 19.30 19.30 2.7K
12:12 19.30 19.30 19.29 19.29 2.0K
12:13 19.30 19.30 19.30 19.30 0.5K
12:14 19.30 19.31 19.30 19.31 1.2K
12:15 19.31 19.31 19.31 19.31 0.8K
12:16 19.31 19.31 19.31 19.31 0.8K
12:17 19.31 19.31 19.30 19.30 1.6K
12:18 19.30 19.30 19.30 19.30 0.3K
12:19 19.28 19.28 19.28 19.28 5.6K
12:20 19.28 19.29 19.28 19.29 5.8K
12:21 19.29 19.29 19.29 19.29 4.0K
12:22 19.29 19.29 19.28 19.29 6.2K
12:23 19.30 19.30 19.29 19.30 1.5K
12:24 19.30 19.30 19.30 19.30 0.9K
12:25 19.30 19.31 19.30 19.31 1.3K
12:26 19.31 19.31 19.30 19.31 2.4K
12:27 19.31 19.31 19.31 19.31 5.7K
12:28 19.31 19.31 19.31 19.31 3.5K
12:29 19.31 19.31 19.30 19.30 1.2K
12:30 19.30 19.32 19.30 19.32 1.4K
12:31 19.32 19.33 19.32 19.33 3.1K
12:32 19.33 19.33 19.33 19.33 1.0K
12:33 19.33 19.33 19.33 19.33 1.1K
12:34 19.33 19.33 19.31 19.32 3.6K
12:35 19.32 19.32 19.32 19.32 0.8K
12:36 19.32 19.32 19.30 19.30 7.9K
12:37 19.29 19.30 19.29 19.30 5.9K
12:38 19.30 19.30 19.30 19.30 0.5K
12:39 19.30 19.30 19.30 19.30 0.1K
12:40 19.30 19.30 19.30 19.30 0.5K
12:41 19.30 19.30 19.30 19.30 3.7K
12:42 19.30 19.30 19.30 19.30 0.6K
12:43 19.30 19.30 19.30 19.30 0.7K
12:44 19.30 19.31 19.30 19.31 1.9K
12:45 19.31 19.31 19.31 19.31 0.3K
12:46 19.31 19.31 19.31 19.31 0.5K
12:47 19.31 19.32 19.31 19.31 5.8K
12:48 19.33 19.33 19.33 19.33 0.9K
12:49 19.33 19.33 19.33 19.33 1.3K
12:50 19.33 19.33 19.33 19.33 0.3K
12:51 19.32 19.32 19.32 19.32 4.0K
12:52 19.32 19.32 19.32 19.32 0.6K
12:53 19.32 19.32 19.31 19.31 4.9K
12:54 19.30 19.30 19.30 19.30 1.5K
12:55 19.30 19.30 19.30 19.30 0.4K
12:56 19.30 19.30 19.30 19.30 0.2K
12:57 19.30 19.30 19.30 19.30 0.4K
12:58 19.29 19.29 19.29 19.29 3.3K
12:59 19.30 19.30 19.30 19.30 2.2K
13:00 19.30 19.31 19.30 19.31 2.6K
13:01 19.31 19.31 19.30 19.30 3.3K
13:02 19.30 19.30 19.30 19.30 0.9K
13:03 19.31 19.33 19.31 19.32 3.5K
13:04 19.32 19.32 19.32 19.32 0.2K
13:05 19.32 19.32 19.32 19.32 0.4K
13:06 19.32 19.32 19.30 19.30 3.2K
13:07 19.30 19.30 19.30 19.30 0.3K
13:08 19.31 19.31 19.30 19.30 0.6K
13:09 19.30 19.32 19.30 19.31 3.2K
13:10 19.31 19.31 19.31 19.31 0.2K
13:11 19.33 19.33 19.33 19.33 2.1K
13:12 19.33 19.33 19.33 19.33 1.6K
13:13 19.33 19.34 19.33 19.34 0.5K
13:14 19.34 19.34 19.34 19.34 0.6K
13:15 19.34 19.34 19.33 19.33 1.5K
13:16 19.33 19.33 19.33 19.33 0.8K
13:17 19.33 19.34 19.33 19.34 1.9K
13:18 19.34 19.34 19.34 19.34 0.3K
13:19 19.33 19.33 19.33 19.33 1.1K
13:20 19.34 19.34 19.34 19.34 2.1K
13:21 19.34 19.34 19.34 19.34 0.4K
13:22 19.34 19.34 19.34 19.34 1.7K
13:23 19.34 19.35 19.34 19.34 1.6K
13:24 19.35 19.35 19.35 19.35 2.0K
13:25 19.35 19.35 19.35 19.35 0.1K
13:26 19.35 19.35 19.35 19.35 0.1K
13:27 19.35 19.35 19.35 19.35 0.2K
13:28 19.35 19.36 19.35 19.36 0.4K
13:29 19.36 19.36 19.36 19.36 0.2K
13:30 19.36 19.36 19.35 19.35 3.7K
13:31 19.35 19.35 19.34 19.34 1.2K
13:32 19.34 19.34 19.34 19.34 3.0K
13:33 19.34 19.34 19.33 19.33 2.0K
13:34 19.33 19.33 19.32 19.32 2.6K
13:35 19.32 19.32 19.32 19.32 1.4K
13:36 19.32 19.32 19.31 19.32 0.9K
13:37 19.32 19.32 19.31 19.31 1.6K
13:38 19.31 19.31 19.31 19.31 1.5K
13:39 19.32 19.32 19.32 19.32 0.9K
13:40 19.32 19.33 19.32 19.33 0.7K
13:41 19.33 19.33 19.33 19.33 0.2K
13:42 19.33 19.33 19.32 19.32 3.0K
13:43 19.32 19.32 19.32 19.32 0.2K
13:44 19.32 19.32 19.30 19.30 5.1K
13:45 19.30 19.30 19.30 19.30 0.8K
13:46 19.30 19.30 19.30 19.30 0.5K
13:47 19.30 19.30 19.30 19.30 1.1K
13:48 19.30 19.30 19.29 19.29 2.1K
13:49 19.29 19.29 19.29 19.29 0.3K
13:50 19.29 19.29 19.28 19.28 2.5K
13:51 19.28 19.28 19.28 19.28 1.0K
13:52 19.29 19.29 19.29 19.29 0.6K
13:53 19.29 19.29 19.29 19.29 0.4K
13:54 19.29 19.29 19.28 19.28 0.8K
13:55 19.28 19.28 19.28 19.28 0.8K
13:56 19.29 19.29 19.28 19.28 3.8K
13:57 19.28 19.28 19.27 19.27 3.2K
13:58 19.27 19.27 19.27 19.27 0.1K
13:59 19.27 19.27 19.27 19.27 0.0K
14:00 19.27 19.27 19.26 19.26 2.3K
14:01 19.26 19.28 19.26 19.28 5.1K
14:02 19.28 19.28 19.26 19.26 1.4K
14:03 19.23 19.23 19.21 19.21 4.3K
14:04 19.22 19.22 19.20 19.20 2.2K
14:05 19.19 19.19 19.17 19.19 5.2K
14:06 19.19 19.19 19.19 19.19 0.2K
14:07 19.19 19.19 19.19 19.19 0.9K
14:08 19.20 19.20 19.19 19.19 3.5K
14:09 19.19 19.19 19.19 19.19 0.8K
14:10 19.19 19.21 19.19 19.21 7.7K
14:11 19.21 19.21 19.20 19.20 2.7K
14:12 19.20 19.21 19.20 19.21 0.4K
14:13 19.21 19.21 19.21 19.21 0.5K
14:14 19.21 19.21 19.20 19.20 0.7K
14:15 19.20 19.21 19.20 19.21 2.8K
14:16 19.19 19.19 19.18 19.18 2.3K
14:17 19.18 19.18 19.17 19.17 1.9K
14:18 19.15 19.16 19.15 19.16 3.1K
14:19 19.16 19.19 19.16 19.18 2.8K
14:20 19.18 19.19 19.18 19.19 0.6K
14:21 19.19 19.19 19.19 19.19 1.1K
14:22 19.19 19.19 19.19 19.19 0.9K
14:23 19.19 19.20 19.19 19.20 1.0K
14:24 19.20 19.21 19.20 19.21 2.0K
14:25 19.21 19.21 19.21 19.21 0.7K
14:26 19.22 19.22 19.22 19.22 1.0K
14:27 19.22 19.22 19.20 19.20 3.4K
14:28 19.20 19.20 19.19 19.19 2.2K
14:29 19.19 19.20 19.19 19.20 0.6K
14:30 19.20 19.20 19.19 19.19 0.9K
14:31 19.19 19.19 19.19 19.19 1.3K
14:32 19.19 19.19 19.18 19.19 5.1K
14:33 19.22 19.23 19.22 19.22 1.7K
14:34 19.22 19.22 19.22 19.22 0.9K
14:35 19.24 19.24 19.24 19.24 0.3K
14:36 19.24 19.24 19.21 19.22 3.1K
14:37 19.22 19.22 19.22 19.22 0.9K
14:38 19.22 19.24 19.22 19.24 1.3K
14:39 19.24 19.24 19.24 19.24 0.4K
14:40 19.24 19.24 19.24 19.24 0.5K
14:41 19.24 19.24 19.23 19.24 2.9K
14:42 19.24 19.24 19.22 19.22 2.4K
14:43 19.22 19.23 19.22 19.23 1.8K
14:44 19.23 19.23 19.23 19.23 4.0K
14:45 19.23 19.24 19.23 19.24 0.4K
14:46 19.24 19.24 19.24 19.24 1.3K
14:47 19.23 19.23 19.23 19.23 1.9K
14:48 19.23 19.23 19.23 19.23 0.3K
14:49 19.24 19.24 19.24 19.24 0.9K
14:50 19.24 19.24 19.24 19.24 0.6K
14:51 19.24 19.24 19.24 19.24 0.7K
14:52 19.23 19.23 19.23 19.23 2.1K
14:53 19.23 19.23 19.22 19.22 0.3K
14:54 19.22 19.22 19.21 19.21 6.6K
14:55 19.22 19.22 19.20 19.20 3.6K
14:56 19.21 19.21 19.19 19.19 4.7K
14:57 19.19 19.19 19.18 19.18 2.6K
14:58 19.17 19.18 19.17 19.18 2.3K
14:59 19.18 19.19 19.18 19.19 0.3K
15:00 19.19 19.19 19.19 19.19 0.6K
15:01 19.19 19.19 19.18 19.18 2.4K
15:02 19.18 19.21 19.18 19.21 7.0K
15:03 19.21 19.21 19.21 19.21 0.5K
15:04 19.21 19.21 19.21 19.21 1.6K
15:05 19.21 19.21 19.20 19.20 1.4K
15:06 19.20 19.20 19.19 19.19 4.7K
15:07 19.19 19.19 19.18 19.19 0.9K
15:08 19.19 19.19 19.18 19.18 1.5K
15:09 19.20 19.21 19.20 19.21 1.8K
15:10 19.21 19.21 19.21 19.21 0.8K
15:11 19.21 19.22 19.21 19.21 3.7K
15:12 19.21 19.21 19.20 19.20 1.8K
15:13 19.20 19.20 19.20 19.20 0.5K
15:14 19.20 19.20 19.20 19.20 0.4K
15:15 19.20 19.21 19.20 19.21 1.5K
15:16 19.21 19.21 19.21 19.21 0.8K
15:17 19.21 19.21 19.19 19.19 6.2K
15:18 19.19 19.19 19.19 19.19 0.7K
15:19 19.19 19.19 19.19 19.19 1.1K
15:20 19.19 19.19 19.17 19.17 1.2K
15:21 19.17 19.18 19.17 19.18 1.6K
15:22 19.18 19.18 19.18 19.18 3.6K
15:23 19.18 19.21 19.18 19.21 3.5K
15:24 19.21 19.21 19.21 19.21 2.0K
15:25 19.22 19.23 19.22 19.23 3.9K
15:26 19.23 19.23 19.23 19.23 3.7K
15:27 19.23 19.23 19.21 19.22 8.9K
15:28 19.23 19.23 19.21 19.21 7.0K
15:29 19.21 19.22 19.21 19.22 1.6K
15:30 19.22 19.23 19.22 19.23 5.4K
15:31 19.23 19.23 19.23 19.23 2.2K
15:32 19.23 19.24 19.23 19.24 2.4K
15:33 19.23 19.23 19.23 19.23 5.8K
15:34 19.23 19.23 19.22 19.23 5.8K
15:35 19.23 19.23 19.23 19.23 0.9K
15:36 19.23 19.23 19.22 19.23 1.6K
15:37 19.23 19.23 19.23 19.23 3.4K
15:38 19.23 19.23 19.23 19.23 3.5K
15:39 19.22 19.23 19.22 19.23 4.5K
15:40 19.23 19.24 19.23 19.24 6.4K
15:41 19.24 19.25 19.24 19.25 7.1K
15:42 19.24 19.25 19.24 19.25 11.5K
15:43 19.25 19.25 19.25 19.25 1.3K
15:44 19.25 19.26 19.25 19.26 4.0K
15:45 19.26 19.26 19.26 19.26 1.4K
15:46 19.26 19.27 19.26 19.26 13.2K
15:47 19.26 19.26 19.25 19.26 11.7K
15:48 19.27 19.28 19.26 19.28 10.5K
15:49 19.28 19.28 19.27 19.28 3.5K
15:50 19.26 19.26 19.25 19.26 15.7K
15:51 19.26 19.27 19.26 19.27 15.9K
15:52 19.27 19.27 19.26 19.26 8.2K
15:53 19.26 19.28 19.26 19.28 7.8K
15:54 19.27 19.27 19.26 19.26 20.1K
15:55 19.27 19.27 19.26 19.27 15.8K
15:56 19.27 19.28 19.27 19.27 38.6K
15:57 19.27 19.27 19.26 19.26 16.3K
15:58 19.26 19.27 19.26 19.26 7.5K
15:59 19.27 19.27 19.25 19.25 56.7K
16:00 19.25 19.26 19.25 19.25 412.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available