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
09:30 19.19 19.25 19.19 19.22 120.5K
09:31 19.17 19.18 19.10 19.13 3.0K
09:32 19.12 19.18 19.12 19.14 3.6K
09:33 19.19 19.33 19.19 19.31 21.0K
09:34 19.29 19.42 19.29 19.35 13.3K
09:35 19.33 19.40 19.30 19.40 33.9K
09:36 19.41 19.42 19.39 19.42 8.5K
09:37 19.43 19.43 19.41 19.42 3.7K
09:38 19.44 19.45 19.44 19.44 2.0K
09:39 19.46 19.49 19.46 19.49 6.5K
09:40 19.54 19.55 19.52 19.55 6.0K
09:41 19.54 19.54 19.52 19.52 2.8K
09:42 19.54 19.55 19.54 19.54 10.0K
09:43 19.53 19.57 19.53 19.57 3.5K
09:44 19.56 19.56 19.54 19.56 4.1K
09:45 19.54 19.54 19.54 19.54 2.6K
09:46 19.55 19.58 19.55 19.58 5.3K
09:47 19.57 19.57 19.56 19.56 0.9K
09:48 19.56 19.56 19.55 19.56 2.7K
09:49 19.57 19.60 19.57 19.59 12.4K
09:50 19.55 19.56 19.55 19.56 9.5K
09:51 19.54 19.58 19.54 19.58 4.9K
09:52 19.53 19.53 19.53 19.53 10.4K
09:53 19.46 19.46 19.39 19.39 8.2K
09:54 19.39 19.39 19.30 19.31 10.6K
09:55 19.31 19.32 19.26 19.26 8.0K
09:56 19.25 19.25 19.23 19.24 2.1K
09:57 19.24 19.24 19.24 19.24 0.3K
09:58 19.24 19.24 19.17 19.19 2.0K
09:59 19.17 19.21 19.17 19.21 1.7K
10:00 19.21 19.24 19.20 19.24 5.7K
10:01 19.23 19.28 19.23 19.28 17.8K
10:02 19.31 19.31 19.28 19.28 65.4K
10:03 19.20 19.22 19.20 19.22 5.4K
10:04 19.28 19.28 19.20 19.22 5.9K
10:05 19.20 19.20 19.16 19.16 2.7K
10:06 19.18 19.18 19.14 19.17 4.9K
10:07 19.20 19.20 19.20 19.20 2.1K
10:08 19.19 19.19 19.19 19.19 0.6K
10:09 19.18 19.18 19.16 19.18 7.2K
10:10 19.19 19.21 19.18 19.21 4.2K
10:11 19.21 19.26 19.21 19.24 12.6K
10:12 19.24 19.25 19.24 19.24 3.0K
10:13 19.24 19.25 19.24 19.24 2.2K
10:14 19.25 19.26 19.24 19.24 7.1K
10:15 19.23 19.23 19.22 19.22 0.5K
10:16 19.22 19.27 19.22 19.27 4.4K
10:17 19.30 19.36 19.30 19.36 3.6K
10:18 19.38 19.38 19.37 19.36 3.6K
10:19 19.37 19.37 19.36 19.36 4.6K
10:20 19.36 19.37 19.36 19.37 4.0K
10:21 19.36 19.40 19.36 19.40 13.3K
10:22 19.39 19.40 19.37 19.38 15.2K
10:23 19.39 19.40 19.37 19.38 14.4K
10:24 19.37 19.37 19.37 19.36 3.2K
10:25 19.38 19.39 19.38 19.39 1.1K
10:26 19.38 19.40 19.38 19.40 1.7K
10:27 19.40 19.40 19.40 19.40 0.5K
10:28 19.40 19.40 19.37 19.37 35.3K
10:29 19.36 19.36 19.35 19.35 5.1K
10:30 19.35 19.35 19.35 19.35 3.2K
10:31 19.35 19.36 19.35 19.35 7.2K
10:32 19.34 19.34 19.33 19.33 2.9K
10:33 19.33 19.33 19.33 19.33 2.5K
10:34 19.35 19.36 19.35 19.36 3.7K
10:35 19.37 19.37 19.35 19.35 4.7K
10:36 19.36 19.37 19.36 19.37 20.2K
10:37 19.38 19.39 19.38 19.38 9.3K
10:38 19.37 19.37 19.37 19.37 3.8K
10:39 19.37 19.37 19.37 19.36 1.2K
10:40 19.37 19.37 19.37 19.37 2.4K
10:41 19.36 19.38 19.36 19.38 7.4K
10:42 19.36 19.36 19.35 19.36 6.0K
10:43 19.38 19.39 19.38 19.39 4.5K
10:44 19.39 19.39 19.39 19.39 1.6K
10:45 19.40 19.40 19.40 19.40 0.2K
10:46 19.40 19.40 19.38 19.39 8.7K
10:47 19.39 19.41 19.39 19.41 2.7K
10:48 19.41 19.42 19.39 19.42 12.2K
10:49 19.41 19.41 19.41 19.41 1.9K
10:50 19.41 19.41 19.41 19.41 0.8K
10:51 19.41 19.41 19.41 19.41 1.1K
10:52 19.41 19.41 19.40 19.40 3.6K
10:53 19.40 19.40 19.40 19.40 1.4K
10:54 19.42 19.42 19.42 19.42 28.5K
10:55 19.40 19.40 19.40 19.40 1.1K
10:56 19.41 19.41 19.41 19.41 5.4K
10:57 19.39 19.39 19.38 19.38 5.2K
10:58 19.38 19.38 19.38 19.38 4.7K
10:59 19.38 19.38 19.37 19.37 6.9K
11:00 19.37 19.37 19.37 19.37 0.8K
11:01 19.39 19.39 19.39 19.39 1.6K
11:02 19.40 19.40 19.40 19.40 2.6K
11:03 19.40 19.40 19.37 19.36 5.0K
11:04 19.36 19.36 19.36 19.36 3.4K
11:05 19.36 19.36 19.35 19.35 1.6K
11:06 19.36 19.36 19.34 19.34 2.5K
11:07 19.34 19.34 19.33 19.33 2.5K
11:08 19.32 19.32 19.29 19.29 12.3K
11:09 19.28 19.28 19.27 19.27 3.0K
11:10 19.27 19.27 19.27 19.27 4.0K
11:11 19.27 19.29 19.26 19.26 7.7K
11:12 19.27 19.27 19.27 19.27 0.4K
11:13 19.26 19.26 19.26 19.26 1.6K
11:14 19.27 19.27 19.27 19.27 6.4K
11:15 19.26 19.26 19.25 19.26 2.0K
11:16 19.26 19.26 19.26 19.26 0.9K
11:17 19.25 19.25 19.24 19.24 4.9K
11:18 19.24 19.24 19.24 19.24 5.5K
11:19 19.24 19.24 19.24 19.24 0.6K
11:20 19.24 19.24 19.24 19.24 1.1K
11:21 19.25 19.25 19.25 19.25 2.4K
11:22 19.23 19.23 19.22 19.22 4.0K
11:23 19.21 19.21 19.20 19.20 6.0K
11:24 19.20 19.20 19.20 19.20 1.4K
11:25 19.19 19.19 19.19 19.18 1.6K
11:26 19.19 19.19 19.19 19.18 0.7K
11:27 19.18 19.18 19.18 19.18 1.2K
11:28 19.19 19.20 19.19 19.20 5.2K
11:29 19.21 19.23 19.21 19.21 9.0K
11:30 19.22 19.23 19.21 19.21 7.7K
11:31 19.20 19.20 19.20 19.20 0.5K
11:32 19.20 19.20 19.19 19.19 3.5K
11:33 19.19 19.19 19.19 19.19 0.1K
11:34 19.18 19.19 19.17 19.19 6.2K
11:35 19.18 19.19 19.17 19.19 5.5K
11:36 19.20 19.20 19.19 19.19 1.6K
11:37 19.18 19.18 19.18 19.18 2.0K
11:38 19.19 19.20 19.19 19.20 1.0K
11:39 19.20 19.20 19.20 19.20 1.3K
11:40 19.20 19.20 19.20 19.20 0.9K
11:41 19.20 19.20 19.20 19.20 1.8K
11:42 19.20 19.20 19.20 19.20 1.3K
11:43 19.22 19.22 19.22 19.22 0.5K
11:44 19.22 19.22 19.22 19.22 4.8K
11:45 19.22 19.22 19.22 19.22 4.2K
11:46 19.22 19.22 19.22 19.22 0.3K
11:47 19.22 19.22 19.22 19.22 0.4K
11:48 19.21 19.22 19.21 19.22 0.4K
11:49 19.23 19.23 19.23 19.23 1.9K
11:50 19.23 19.23 19.22 19.22 1.5K
11:51 19.22 19.22 19.22 19.22 0.6K
11:52 19.21 19.21 19.21 19.20 3.0K
11:53 19.22 19.22 19.20 19.20 3.6K
11:54 19.20 19.20 19.20 19.20 1.0K
11:55 19.21 19.21 19.21 19.21 5.4K
11:56 19.20 19.20 19.20 19.20 4.3K
11:57 19.21 19.23 19.21 19.23 2.5K
11:58 19.23 19.24 19.23 19.24 0.8K
11:59 19.24 19.24 19.23 19.23 1.9K
12:00 19.23 19.24 19.23 19.24 0.8K
12:01 19.25 19.25 19.25 19.25 1.0K
12:02 19.24 19.24 19.24 19.24 0.3K
12:03 19.24 19.24 19.24 19.24 3.5K
12:04 19.24 19.24 19.23 19.23 4.0K
12:05 19.24 19.24 19.24 19.24 0.8K
12:06 19.24 19.24 19.24 19.24 1.8K
12:07 19.23 19.23 19.23 19.23 2.5K
12:08 19.24 19.24 19.23 19.23 2.2K
12:09 19.24 19.25 19.24 19.25 1.1K
12:10 19.25 19.25 19.25 19.25 1.9K
12:11 19.24 19.24 19.23 19.23 4.6K
12:12 19.25 19.25 19.23 19.23 4.2K
12:13 19.23 19.23 19.23 19.23 1.8K
12:14 19.23 19.23 19.23 19.23 1.2K
12:15 19.22 19.23 19.22 19.23 0.7K
12:16 19.22 19.23 19.22 19.23 0.4K
12:17 19.22 19.22 19.22 19.22 4.7K
12:18 19.22 19.22 19.21 19.21 3.2K
12:19 19.21 19.23 19.21 19.23 1.8K
12:20 19.23 19.23 19.23 19.23 0.9K
12:21 19.23 19.23 19.23 19.23 0.6K
12:22 19.22 19.22 19.21 19.20 2.3K
12:23 19.21 19.21 19.21 19.20 1.9K
12:24 19.21 19.21 19.21 19.21 1.9K
12:25 19.21 19.21 19.21 19.20 0.7K
12:26 19.20 19.20 19.20 19.20 3.0K
12:27 19.20 19.23 19.20 19.23 4.1K
12:28 19.23 19.23 19.23 19.23 0.4K
12:29 19.23 19.24 19.23 19.24 1.7K
12:30 19.24 19.24 19.24 19.24 0.7K
12:31 19.24 19.24 19.21 19.20 7.3K
12:32 19.22 19.22 19.22 19.22 1.4K
12:33 19.24 19.24 19.24 19.24 0.6K
12:34 19.25 19.25 19.25 19.25 2.3K
12:35 19.25 19.25 19.25 19.25 2.1K
12:36 19.25 19.25 19.24 19.25 1.3K
12:37 19.25 19.26 19.25 19.25 4.4K
12:38 19.25 19.25 19.25 19.25 0.3K
12:39 19.25 19.25 19.25 19.25 1.4K
12:40 19.25 19.26 19.25 19.26 2.6K
12:41 19.26 19.26 19.26 19.26 1.0K
12:42 19.26 19.26 19.26 19.26 2.5K
12:43 19.26 19.26 19.26 19.26 2.7K
12:44 19.26 19.26 19.26 19.26 0.6K
12:45 19.26 19.26 19.26 19.26 2.9K
12:46 19.26 19.26 19.26 19.26 2.3K
12:47 19.26 19.26 19.26 19.26 0.2K
12:48 19.25 19.26 19.25 19.26 1.3K
12:49 19.26 19.27 19.26 19.27 1.8K
12:50 19.26 19.27 19.26 19.27 3.7K
12:51 19.26 19.27 19.26 19.26 2.7K
12:52 19.26 19.26 19.26 19.26 1.2K
12:53 19.26 19.26 19.26 19.26 0.2K
12:54 19.26 19.26 19.26 19.26 0.2K
12:55 19.26 19.26 19.26 19.26 0.2K
12:56 19.26 19.26 19.26 19.26 0.7K
12:57 19.26 19.27 19.26 19.27 2.0K
12:58 19.27 19.27 19.27 19.27 1.5K
12:59 19.27 19.27 19.27 19.27 0.6K
13:00 19.27 19.27 19.27 19.27 4.3K
13:01 19.27 19.27 19.27 19.27 4.9K
13:02 19.28 19.30 19.28 19.28 15.8K
13:03 19.29 19.29 19.29 19.29 0.4K
13:04 19.28 19.28 19.28 19.27 0.9K
13:05 19.28 19.28 19.26 19.26 2.0K
13:06 19.26 19.26 19.25 19.25 2.7K
13:07 19.26 19.26 19.25 19.25 2.4K
13:08 19.27 19.27 19.27 19.27 0.9K
13:09 19.27 19.27 19.27 19.27 0.9K
13:10 19.27 19.27 19.27 19.27 1.8K
13:11 19.28 19.28 19.28 19.27 0.7K
13:12 19.28 19.28 19.28 19.27 0.7K
13:13 19.27 19.27 19.27 19.27 1.2K
13:14 19.28 19.28 19.28 19.27 1.7K
13:15 19.28 19.28 19.28 19.28 0.6K
13:16 19.27 19.27 19.26 19.27 6.0K
13:17 19.28 19.28 19.26 19.27 5.9K
13:18 19.27 19.27 19.27 19.27 0.9K
13:19 19.28 19.28 19.28 19.27 2.0K
13:20 19.27 19.27 19.26 19.26 5.8K
13:21 19.26 19.26 19.26 19.26 2.5K
13:22 19.26 19.26 19.26 19.26 1.1K
13:23 19.26 19.26 19.26 19.26 1.0K
13:24 19.26 19.26 19.26 19.26 2.0K
13:25 19.26 19.26 19.26 19.26 1.1K
13:26 19.26 19.26 19.26 19.26 0.7K
13:27 19.25 19.25 19.25 19.25 0.6K
13:28 19.26 19.26 19.24 19.25 3.9K
13:29 19.26 19.26 19.26 19.26 1.0K
13:30 19.25 19.26 19.25 19.26 5.3K
13:31 19.27 19.27 19.26 19.26 3.8K
13:32 19.26 19.28 19.26 19.28 2.7K
13:33 19.28 19.28 19.28 19.27 0.3K
13:34 19.29 19.29 19.29 19.29 1.5K
13:35 19.29 19.29 19.29 19.29 0.4K
13:36 19.29 19.29 19.29 19.29 1.1K
13:37 19.28 19.28 19.28 19.28 5.0K
13:38 19.29 19.29 19.29 19.29 1.3K
13:39 19.28 19.29 19.28 19.29 5.2K
13:40 19.28 19.29 19.28 19.29 4.6K
13:41 19.29 19.29 19.29 19.29 4.8K
13:42 19.29 19.29 19.28 19.27 1.6K
13:43 19.28 19.28 19.28 19.27 2.0K
13:44 19.28 19.28 19.28 19.28 1.1K
13:45 19.28 19.28 19.28 19.28 0.2K
13:46 19.28 19.28 19.28 19.27 2.8K
13:47 19.28 19.28 19.28 19.27 2.5K
13:48 19.28 19.28 19.28 19.27 1.9K
13:49 19.27 19.27 19.27 19.27 2.5K
13:50 19.26 19.27 19.26 19.27 1.4K
13:51 19.27 19.27 19.27 19.27 1.6K
13:52 19.26 19.26 19.26 19.26 0.4K
13:53 19.26 19.26 19.26 19.26 0.3K
13:54 19.27 19.27 19.27 19.27 1.1K
13:55 19.27 19.27 19.27 19.27 0.1K
13:56 19.27 19.27 19.27 19.27 2.1K
13:57 19.27 19.27 19.27 19.27 1.3K
13:58 19.27 19.27 19.27 19.27 3.9K
13:59 19.27 19.27 19.27 19.27 3.1K
14:00 19.27 19.27 19.27 19.27 0.2K
14:01 19.27 19.27 19.27 19.27 1.3K
14:02 19.27 19.27 19.27 19.27 0.8K
14:03 19.27 19.27 19.26 19.26 2.3K
14:04 19.26 19.26 19.26 19.26 0.8K
14:05 19.26 19.26 19.26 19.26 0.9K
14:06 19.26 19.26 19.25 19.26 7.2K
14:07 19.25 19.25 19.25 19.25 2.1K
14:08 19.25 19.25 19.25 19.25 1.1K
14:09 19.25 19.25 19.25 19.25 1.0K
14:10 19.24 19.24 19.24 19.24 1.9K
14:11 19.24 19.24 19.24 19.24 1.1K
14:12 19.24 19.24 19.24 19.24 1.0K
14:13 19.24 19.24 19.23 19.24 1.2K
14:14 19.23 19.24 19.23 19.24 0.9K
14:15 19.24 19.24 19.24 19.24 0.9K
14:16 19.23 19.24 19.23 19.23 3.3K
14:17 19.23 19.23 19.23 19.23 1.8K
14:18 19.23 19.23 19.23 19.23 1.2K
14:19 19.23 19.23 19.23 19.23 1.1K
14:20 19.23 19.23 19.22 19.22 1.3K
14:21 19.23 19.23 19.23 19.23 1.8K
14:22 19.23 19.23 19.22 19.22 1.3K
14:23 19.22 19.22 19.22 19.22 1.3K
14:24 19.22 19.22 19.21 19.21 0.8K
14:25 19.22 19.22 19.22 19.22 0.5K
14:26 19.22 19.22 19.22 19.22 1.2K
14:27 19.21 19.21 19.19 19.19 4.2K
14:28 19.19 19.20 19.19 19.20 5.4K
14:29 19.21 19.21 19.21 19.21 0.7K
14:30 19.21 19.21 19.20 19.20 0.5K
14:31 19.21 19.22 19.21 19.22 2.6K
14:32 19.22 19.23 19.22 19.23 1.9K
14:33 19.24 19.24 19.24 19.24 1.1K
14:34 19.24 19.24 19.23 19.24 2.4K
14:35 19.24 19.25 19.24 19.25 1.8K
14:36 19.25 19.26 19.25 19.26 1.8K
14:37 19.27 19.27 19.25 19.26 6.5K
14:38 19.25 19.26 19.25 19.26 2.3K
14:39 19.25 19.26 19.25 19.26 1.8K
14:40 19.26 19.26 19.26 19.26 0.8K
14:41 19.26 19.27 19.26 19.27 2.3K
14:42 19.27 19.27 19.27 19.27 0.5K
14:43 19.27 19.27 19.27 19.27 0.5K
14:44 19.27 19.27 19.26 19.27 2.4K
14:45 19.27 19.27 19.26 19.26 2.0K
14:46 19.26 19.26 19.25 19.26 1.7K
14:47 19.26 19.26 19.26 19.26 3.4K
14:48 19.26 19.26 19.26 19.26 0.9K
14:49 19.26 19.26 19.26 19.26 0.6K
14:50 19.26 19.26 19.26 19.26 1.4K
14:51 19.25 19.26 19.25 19.26 1.1K
14:52 19.26 19.26 19.26 19.26 0.8K
14:53 19.26 19.26 19.26 19.26 0.8K
14:54 19.26 19.26 19.26 19.26 1.3K
14:55 19.25 19.25 19.25 19.25 0.9K
14:56 19.26 19.26 19.24 19.24 10.7K
14:57 19.23 19.24 19.23 19.23 2.4K
14:58 19.24 19.24 19.23 19.24 1.7K
14:59 19.24 19.24 19.23 19.24 2.6K
15:00 19.24 19.24 19.23 19.24 1.2K
15:01 19.24 19.24 19.24 19.24 1.7K
15:02 19.24 19.24 19.23 19.24 1.4K
15:03 19.25 19.25 19.25 19.25 4.4K
15:04 19.25 19.25 19.24 19.24 4.2K
15:05 19.24 19.24 19.24 19.24 1.1K
15:06 19.25 19.25 19.24 19.24 3.2K
15:07 19.24 19.24 19.24 19.24 1.6K
15:08 19.24 19.24 19.24 19.24 2.1K
15:09 19.25 19.25 19.25 19.25 0.8K
15:10 19.25 19.25 19.25 19.25 1.1K
15:11 19.25 19.25 19.25 19.25 0.8K
15:12 19.25 19.25 19.24 19.24 4.9K
15:13 19.25 19.25 19.25 19.25 0.9K
15:14 19.25 19.25 19.25 19.25 1.3K
15:15 19.25 19.25 19.23 19.23 6.0K
15:16 19.24 19.24 19.24 19.24 0.9K
15:17 19.23 19.23 19.22 19.22 8.8K
15:18 19.23 19.23 19.23 19.23 5.5K
15:19 19.24 19.24 19.24 19.24 1.8K
15:20 19.23 19.23 19.23 19.23 1.3K
15:21 19.23 19.23 19.23 19.23 4.6K
15:22 19.23 19.23 19.22 19.22 4.6K
15:23 19.22 19.22 19.22 19.22 1.8K
15:24 19.22 19.23 19.22 19.23 3.0K
15:25 19.23 19.23 19.21 19.20 9.2K
15:26 19.21 19.21 19.21 19.20 2.2K
15:27 19.21 19.21 19.21 19.20 0.5K
15:28 19.20 19.20 19.20 19.20 2.0K
15:29 19.21 19.21 19.21 19.20 1.4K
15:30 19.21 19.21 19.21 19.20 1.0K
15:31 19.21 19.21 19.21 19.21 2.7K
15:32 19.21 19.21 19.21 19.20 4.7K
15:33 19.21 19.22 19.21 19.22 22.3K
15:34 19.23 19.23 19.22 19.22 10.3K
15:35 19.22 19.22 19.22 19.22 1.2K
15:36 19.22 19.24 19.22 19.24 40.9K
15:37 19.24 19.24 19.24 19.24 2.3K
15:38 19.24 19.25 19.24 19.24 10.9K
15:39 19.24 19.24 19.23 19.23 1.6K
15:40 19.24 19.24 19.23 19.23 5.7K
15:41 19.23 19.23 19.23 19.23 2.5K
15:42 19.24 19.24 19.23 19.23 10.7K
15:43 19.23 19.23 19.23 19.23 2.5K
15:44 19.23 19.23 19.22 19.22 3.4K
15:45 19.22 19.23 19.22 19.23 8.7K
15:46 19.23 19.23 19.23 19.23 1.9K
15:47 19.23 19.23 19.22 19.23 4.0K
15:48 19.23 19.23 19.22 19.23 8.6K
15:49 19.23 19.24 19.22 19.23 14.5K
15:50 19.23 19.25 19.23 19.25 17.4K
15:51 19.25 19.25 19.25 19.25 3.9K
15:52 19.25 19.25 19.25 19.25 11.4K
15:53 19.25 19.26 19.24 19.26 34.7K
15:54 19.26 19.26 19.24 19.26 41.0K
15:55 19.28 19.28 19.26 19.27 22.4K
15:56 19.27 19.27 19.26 19.27 28.0K
15:57 19.29 19.29 19.29 19.29 21.9K
15:58 19.30 19.30 19.30 19.30 57.4K
15:59 19.29 19.31 19.29 19.30 421.7K
16:00 19.29 19.31 19.29 19.30 421.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available