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 19.09 19.09 19.05 19.08 38.5K
09:31 19.13 19.18 19.11 19.18 6.3K
09:32 19.16 19.19 19.16 19.19 1.8K
09:33 19.19 19.20 19.19 19.20 1.4K
09:34 19.25 19.27 19.25 19.27 2.0K
09:35 19.25 19.26 19.25 19.26 1.6K
09:36 19.25 19.26 19.25 19.26 1.5K
09:37 19.25 19.25 19.25 19.25 0.6K
09:38 19.25 19.27 19.25 19.27 0.6K
09:39 19.24 19.24 19.22 19.22 1.2K
09:40 19.22 19.22 19.20 19.22 3.3K
09:41 19.21 19.21 19.21 19.21 0.4K
09:42 19.19 19.19 19.19 19.19 0.8K
09:43 19.18 19.19 19.18 19.19 1.9K
09:44 19.20 19.20 19.20 19.20 0.4K
09:45 19.19 19.19 19.19 19.19 3.0K
09:46 19.18 19.18 19.16 19.18 1.5K
09:47 19.14 19.14 19.12 19.12 1.8K
09:48 19.13 19.13 19.12 19.12 4.9K
09:49 19.10 19.12 19.10 19.12 4.9K
09:50 19.12 19.12 19.08 19.08 1.4K
09:51 19.10 19.10 19.09 19.10 2.8K
09:52 19.10 19.10 19.10 19.10 0.8K
09:53 19.08 19.08 19.08 19.08 2.0K
09:54 19.09 19.09 19.09 19.09 0.9K
09:55 19.09 19.11 19.09 19.11 2.0K
09:56 19.10 19.10 19.10 19.10 0.7K
09:57 19.09 19.09 19.08 19.08 1.7K
09:58 19.06 19.06 19.06 19.06 1.0K
09:59 19.04 19.04 19.04 19.04 2.4K
10:00 19.07 19.07 19.07 19.07 6.4K
10:01 19.08 19.08 19.06 19.06 2.7K
10:02 19.06 19.06 19.05 19.05 0.9K
10:03 19.06 19.10 19.06 19.10 1.7K
10:04 19.10 19.10 19.10 19.10 0.6K
10:05 19.11 19.11 19.11 19.11 1.0K
10:06 19.11 19.15 19.11 19.15 3.1K
10:07 19.16 19.16 19.15 19.15 1.4K
10:08 19.16 19.16 19.15 19.15 0.5K
10:09 19.16 19.16 19.13 19.13 1.2K
10:10 19.12 19.12 19.11 19.11 0.9K
10:11 19.11 19.11 19.11 19.11 1.3K
10:12 19.11 19.11 19.11 19.11 0.4K
10:13 19.12 19.12 19.11 19.11 2.0K
10:14 19.10 19.11 19.10 19.11 1.3K
10:15 19.09 19.09 19.09 19.09 0.7K
10:16 19.08 19.09 19.08 19.09 1.5K
10:17 19.09 19.09 19.09 19.09 0.3K
10:18 19.09 19.09 19.08 19.08 1.2K
10:19 19.05 19.05 19.04 19.05 3.9K
10:20 19.04 19.04 19.04 19.04 1.8K
10:21 19.04 19.05 19.04 19.05 1.0K
10:22 19.06 19.06 19.06 19.06 0.9K
10:23 19.06 19.07 19.06 19.07 1.5K
10:24 19.08 19.08 19.07 19.07 1.4K
10:26 19.05 19.06 19.05 19.05 1.3K
10:27 19.04 19.04 19.03 19.02 1.8K
10:28 19.02 19.02 18.99 18.99 3.6K
10:30 19.02 19.03 19.01 19.03 2.9K
10:31 19.05 19.05 19.05 19.05 0.8K
10:32 19.01 19.03 19.01 19.02 60.5K
10:33 19.03 19.04 19.03 19.04 0.7K
10:34 19.04 19.04 19.04 19.04 0.7K
10:35 19.04 19.04 19.04 19.04 1.5K
10:36 19.05 19.05 19.03 19.02 7.3K
10:37 19.03 19.03 19.03 19.03 2.2K
10:38 19.03 19.03 19.03 19.03 0.8K
10:39 19.03 19.03 19.03 19.02 0.3K
10:40 19.03 19.05 19.03 19.05 2.7K
10:41 19.05 19.05 19.04 19.04 2.4K
10:42 19.05 19.05 19.05 19.05 2.0K
10:43 19.05 19.05 19.03 19.03 2.2K
10:44 19.01 19.01 19.01 19.01 1.3K
10:45 19.00 19.00 19.00 19.00 0.3K
10:46 19.01 19.01 19.01 19.01 1.9K
10:47 19.01 19.01 18.97 18.97 3.1K
10:48 18.96 18.96 18.96 18.96 0.6K
10:49 18.97 18.97 18.97 18.97 1.1K
10:50 18.96 18.96 18.95 18.95 1.0K
10:51 18.96 18.97 18.96 18.97 1.8K
10:52 18.97 18.98 18.97 18.98 1.3K
10:53 18.99 19.00 18.99 19.00 3.0K
10:54 19.00 19.00 18.99 19.00 6.1K
10:55 18.98 18.98 18.98 18.98 5.0K
10:56 18.97 18.97 18.96 18.97 3.4K
10:57 18.98 18.99 18.98 18.99 2.0K
10:58 18.98 19.00 18.98 19.00 1.6K
10:59 19.00 19.00 19.00 19.00 0.9K
11:00 19.00 19.01 18.98 18.98 4.4K
11:02 18.99 18.99 18.99 18.99 1.6K
11:03 18.99 19.02 18.99 19.02 7.9K
11:04 19.02 19.02 19.02 19.02 4.0K
11:05 19.04 19.07 19.04 19.07 4.5K
11:06 19.06 19.07 19.06 19.07 1.2K
11:08 19.08 19.08 19.08 19.08 1.1K
11:09 19.07 19.08 19.07 19.07 1.5K
11:10 19.06 19.07 19.06 19.06 6.8K
11:11 19.06 19.06 19.06 19.06 0.6K
11:12 19.07 19.07 19.04 19.04 6.3K
11:13 19.04 19.04 19.04 19.04 4.9K
11:14 19.04 19.04 19.04 19.04 0.9K
11:15 19.05 19.10 19.05 19.09 7.5K
11:16 19.08 19.08 19.08 19.08 1.3K
11:18 19.07 19.08 19.07 19.08 1.6K
11:19 19.07 19.10 19.07 19.10 3.7K
11:20 19.10 19.11 19.10 19.10 1.0K
11:21 19.09 19.10 19.09 19.10 12.4K
11:22 19.11 19.14 19.11 19.14 5.3K
11:23 19.14 19.14 19.13 19.13 0.9K
11:24 19.14 19.14 19.14 19.14 2.7K
11:25 19.12 19.12 19.12 19.11 0.7K
11:26 19.11 19.11 19.10 19.11 2.1K
11:27 19.10 19.10 19.10 19.10 1.7K
11:29 19.12 19.12 19.12 19.11 0.1K
11:30 19.12 19.13 19.12 19.13 1.8K
11:31 19.13 19.13 19.12 19.13 5.5K
11:32 19.12 19.12 19.12 19.12 2.6K
11:34 19.12 19.12 19.12 19.11 0.3K
11:35 19.12 19.12 19.12 19.11 1.8K
11:36 19.11 19.11 19.11 19.10 6.7K
11:37 19.10 19.10 19.09 19.09 0.7K
11:38 19.10 19.10 19.09 19.10 0.5K
11:39 19.09 19.10 19.09 19.10 0.8K
11:40 19.09 19.09 19.08 19.08 4.6K
11:41 19.09 19.09 19.09 19.09 1.1K
11:42 19.09 19.11 19.09 19.11 3.0K
11:43 19.11 19.11 19.10 19.10 0.9K
11:44 19.11 19.11 19.11 19.11 1.6K
11:45 19.11 19.11 19.11 19.11 0.2K
11:46 19.10 19.11 19.10 19.10 1.4K
11:47 19.11 19.11 19.10 19.12 3.8K
11:48 19.12 19.12 19.12 19.11 0.7K
11:49 19.11 19.12 19.11 19.11 1.9K
11:50 19.12 19.12 19.12 19.12 0.3K
11:51 19.12 19.12 19.12 19.11 0.5K
11:52 19.12 19.12 19.12 19.11 2.4K
11:53 19.11 19.11 19.11 19.11 0.6K
11:54 19.10 19.10 19.10 19.10 0.4K
11:55 19.10 19.11 19.09 19.09 4.9K
11:56 19.08 19.08 19.08 19.08 1.6K
11:57 19.07 19.08 19.06 19.08 5.3K
11:58 19.09 19.09 19.09 19.09 0.7K
11:59 19.09 19.09 19.09 19.09 1.3K
12:00 19.09 19.09 19.09 19.09 0.5K
12:01 19.09 19.09 19.09 19.09 0.7K
12:02 19.10 19.10 19.09 19.09 5.6K
12:03 19.09 19.09 19.04 19.04 11.5K
12:05 19.04 19.04 19.04 19.04 0.9K
12:06 19.03 19.03 19.03 19.03 1.1K
12:07 19.04 19.04 19.04 19.04 1.6K
12:08 19.06 19.07 19.06 19.07 2.3K
12:09 19.06 19.07 19.06 19.07 0.5K
12:10 19.06 19.06 19.06 19.06 0.7K
12:11 19.07 19.07 19.06 19.06 2.0K
12:12 19.05 19.06 19.05 19.06 5.6K
12:13 19.06 19.06 19.05 19.05 1.3K
12:14 19.05 19.05 19.04 19.04 3.4K
12:16 19.05 19.06 19.05 19.06 3.7K
12:17 19.06 19.06 19.06 19.06 1.0K
12:18 19.06 19.07 19.06 19.06 5.1K
12:19 19.06 19.06 19.06 19.06 1.3K
12:20 19.06 19.06 19.05 19.05 2.0K
12:21 19.04 19.04 19.03 19.03 1.7K
12:22 19.02 19.02 19.02 19.02 0.8K
12:23 19.01 19.02 19.01 19.02 5.4K
12:24 19.02 19.02 19.02 19.02 1.8K
12:25 19.02 19.03 19.02 19.03 3.7K
12:26 19.03 19.03 19.03 19.02 1.0K
12:27 19.00 19.00 19.00 19.00 2.5K
12:28 19.00 19.00 18.98 18.98 2.3K
12:29 18.99 18.99 18.99 18.99 1.3K
12:31 18.99 18.99 18.99 18.99 1.7K
12:32 18.99 18.99 18.97 18.97 2.2K
12:34 18.97 18.97 18.97 18.97 0.3K
12:35 18.97 18.97 18.97 18.97 2.1K
12:36 18.97 18.97 18.96 18.96 1.7K
12:37 18.96 18.96 18.96 18.95 1.3K
12:38 18.96 18.96 18.95 18.95 3.4K
12:40 18.94 18.94 18.94 18.94 2.4K
12:41 18.95 18.95 18.95 18.95 2.1K
12:42 18.95 18.95 18.95 18.95 1.2K
12:46 18.95 18.95 18.95 18.95 4.4K
12:47 18.95 18.95 18.93 18.93 4.9K
12:48 18.94 18.94 18.94 18.93 2.8K
12:49 18.94 18.94 18.94 18.93 2.6K
12:50 18.94 18.95 18.94 18.95 3.0K
12:51 18.95 18.95 18.95 18.95 1.1K
12:52 18.96 18.96 18.96 18.96 0.7K
12:53 18.96 18.97 18.96 18.97 1.7K
12:54 18.97 18.98 18.97 18.98 1.1K
12:55 18.98 18.98 18.98 18.98 1.4K
12:57 18.98 18.99 18.98 18.99 2.7K
12:58 19.00 19.00 18.99 18.99 3.6K
12:59 18.99 19.00 18.98 19.00 9.9K
13:00 19.00 19.01 19.00 19.01 6.5K
13:01 19.01 19.01 19.01 19.01 0.2K
13:02 19.00 19.00 18.99 18.99 1.4K
13:03 19.01 19.02 19.01 19.01 1.8K
13:04 19.00 19.00 19.00 19.00 2.4K
13:06 19.00 19.00 19.00 19.00 0.2K
13:07 18.99 18.99 18.99 18.99 2.1K
13:08 19.00 19.00 19.00 19.00 2.1K
13:10 18.98 18.98 18.98 18.98 1.8K
13:11 18.98 18.98 18.98 18.98 1.9K
13:12 18.98 18.99 18.98 18.99 2.6K
13:14 19.02 19.02 19.01 19.01 2.8K
13:15 19.00 19.00 19.00 19.00 1.6K
13:16 18.99 18.99 18.98 18.98 6.0K
13:17 18.99 19.00 18.99 19.00 1.7K
13:18 19.01 19.01 19.01 19.01 1.6K
13:19 19.01 19.01 19.01 19.01 1.2K
13:20 19.01 19.01 19.01 19.01 1.7K
13:21 19.01 19.03 19.01 19.03 1.3K
13:22 19.03 19.03 19.03 19.02 0.8K
13:23 19.02 19.02 19.01 19.01 3.5K
13:24 19.01 19.01 19.01 19.01 1.3K
13:25 19.02 19.02 19.02 19.02 1.8K
13:26 19.02 19.02 19.02 19.02 0.7K
13:27 19.02 19.02 19.02 19.02 1.0K
13:28 19.01 19.01 19.01 19.01 2.8K
13:29 19.01 19.01 19.01 19.01 1.4K
13:30 19.01 19.01 19.00 19.00 3.3K
13:31 19.00 19.00 19.00 19.00 1.3K
13:32 19.01 19.01 19.01 19.01 0.9K
13:33 19.02 19.02 19.02 19.02 1.2K
13:34 19.00 19.00 19.00 19.00 3.0K
13:35 19.00 19.01 19.00 19.00 2.3K
13:36 19.00 19.00 19.00 19.00 0.7K
13:37 19.00 19.00 19.00 19.00 1.8K
13:38 19.01 19.01 19.00 19.00 1.6K
13:39 19.00 19.00 19.00 19.00 1.0K
13:40 19.01 19.01 19.01 19.01 1.4K
13:41 19.01 19.01 19.01 19.01 1.2K
13:42 19.01 19.02 19.01 19.01 3.0K
13:43 19.01 19.01 19.00 19.00 6.4K
13:44 18.99 18.99 18.99 18.99 0.7K
13:45 19.00 19.00 19.00 19.00 2.3K
13:46 19.01 19.01 19.01 19.01 0.1K
13:47 19.00 19.01 19.00 19.01 1.5K
13:48 19.01 19.01 19.01 19.01 0.8K
13:49 19.01 19.01 19.01 19.01 0.9K
13:50 19.01 19.01 19.01 19.01 0.9K
13:51 19.02 19.03 19.02 19.02 4.2K
13:52 19.03 19.03 19.03 19.03 0.2K
13:53 19.03 19.03 19.03 19.03 1.5K
13:55 19.03 19.03 19.03 19.02 3.9K
13:56 19.02 19.02 19.02 19.02 0.3K
13:57 19.02 19.02 19.01 19.01 2.5K
13:58 19.01 19.02 19.01 19.02 1.1K
13:59 19.02 19.02 19.01 19.02 2.3K
14:00 19.01 19.03 19.01 19.03 2.8K
14:01 19.03 19.03 19.03 19.03 2.1K
14:03 19.03 19.04 19.01 19.01 5.9K
14:04 19.01 19.01 19.00 19.00 2.9K
14:05 19.01 19.01 19.01 19.01 2.1K
14:06 19.00 19.01 19.00 19.00 4.2K
14:08 19.00 19.00 18.99 18.99 1.9K
14:09 18.98 18.99 18.98 18.99 0.9K
14:10 18.98 18.98 18.98 18.98 1.2K
14:11 18.97 18.98 18.97 18.98 4.3K
14:12 18.98 18.99 18.98 18.99 1.4K
14:13 18.98 18.98 18.97 18.97 1.9K
14:14 18.98 18.98 18.96 18.96 2.1K
14:15 18.96 18.96 18.92 18.92 8.9K
14:16 18.91 18.91 18.91 18.91 1.0K
14:17 18.91 18.92 18.91 18.92 1.9K
14:18 18.92 18.92 18.91 18.91 2.9K
14:19 18.93 18.94 18.92 18.92 4.9K
14:20 18.92 18.92 18.91 18.91 1.9K
14:21 18.90 18.90 18.90 18.90 3.3K
14:22 18.90 18.90 18.90 18.90 0.8K
14:23 18.90 18.90 18.89 18.90 5.0K
14:24 18.89 18.89 18.89 18.89 2.6K
14:25 18.89 18.89 18.89 18.89 0.3K
14:26 18.88 18.88 18.87 18.87 6.6K
14:27 18.87 18.87 18.86 18.86 3.4K
14:28 18.86 18.86 18.84 18.84 6.8K
14:29 18.84 18.84 18.84 18.84 3.7K
14:30 18.84 18.84 18.84 18.84 0.8K
14:31 18.84 18.84 18.84 18.84 0.8K
14:32 18.83 18.83 18.82 18.82 7.3K
14:33 18.82 18.83 18.82 18.83 11.4K
14:34 18.82 18.83 18.82 18.83 3.1K
14:35 18.83 18.83 18.82 18.83 4.1K
14:36 18.82 18.82 18.82 18.82 5.6K
14:37 18.83 18.83 18.82 18.82 3.9K
14:38 18.81 18.82 18.80 18.82 5.4K
14:39 18.81 18.83 18.81 18.82 3.1K
14:40 18.82 18.82 18.82 18.82 13.2K
14:41 18.82 18.83 18.82 18.82 6.0K
14:42 18.81 18.81 18.81 18.81 4.0K
14:43 18.82 18.82 18.82 18.82 12.0K
14:44 18.81 18.81 18.81 18.81 3.0K
14:45 18.81 18.82 18.81 18.81 19.2K
14:46 18.81 18.81 18.81 18.81 5.2K
14:47 18.82 18.82 18.81 18.81 2.3K
14:48 18.80 18.81 18.80 18.81 7.2K
14:49 18.82 18.82 18.80 18.80 3.4K
14:50 18.81 18.81 18.81 18.81 0.5K
14:51 18.81 18.82 18.81 18.81 15.7K
14:52 18.82 18.83 18.82 18.83 15.6K
14:53 18.81 18.83 18.81 18.83 14.0K
14:54 18.83 18.86 18.83 18.86 4.3K
14:55 18.87 18.87 18.87 18.86 3.4K
14:56 18.85 18.85 18.85 18.85 1.8K
14:57 18.85 18.85 18.82 18.82 5.6K
14:58 18.83 18.83 18.83 18.83 4.7K
14:59 18.83 18.84 18.83 18.84 3.5K
15:00 18.84 18.84 18.81 18.81 18.8K
15:01 18.82 18.82 18.81 18.81 3.3K
15:02 18.79 18.80 18.79 18.80 6.3K
15:03 18.81 18.82 18.81 18.82 3.6K
15:04 18.82 18.82 18.80 18.80 4.3K
15:05 18.80 18.80 18.78 18.79 4.3K
15:06 18.79 18.79 18.79 18.79 0.8K
15:07 18.79 18.79 18.79 18.79 2.1K
15:08 18.79 18.80 18.79 18.80 3.4K
15:09 18.80 18.80 18.80 18.80 1.0K
15:10 18.80 18.80 18.80 18.80 1.4K
15:11 18.80 18.80 18.79 18.79 4.3K
15:12 18.80 18.80 18.78 18.79 5.5K
15:13 18.80 18.80 18.80 18.80 1.6K
15:14 18.79 18.80 18.79 18.80 7.9K
15:15 18.80 18.80 18.79 18.79 6.2K
15:16 18.79 18.79 18.78 18.78 4.3K
15:17 18.78 18.78 18.78 18.77 7.4K
15:18 18.78 18.78 18.78 18.77 0.6K
15:19 18.78 18.78 18.78 18.77 6.4K
15:20 18.77 18.77 18.76 18.77 1.5K
15:21 18.77 18.77 18.76 18.76 4.2K
15:22 18.75 18.75 18.75 18.75 3.0K
15:23 18.75 18.75 18.75 18.75 2.5K
15:24 18.74 18.74 18.73 18.74 3.3K
15:25 18.74 18.74 18.72 18.72 5.1K
15:26 18.72 18.72 18.71 18.71 4.6K
15:27 18.71 18.71 18.71 18.70 1.3K
15:28 18.71 18.71 18.70 18.70 2.6K
15:29 18.70 18.70 18.70 18.71 2.2K
15:30 18.71 18.72 18.71 18.72 11.6K
15:31 18.73 18.75 18.72 18.72 16.8K
15:32 18.73 18.73 18.73 18.73 1.6K
15:33 18.71 18.71 18.71 18.70 8.8K
15:34 18.70 18.70 18.70 18.70 3.8K
15:35 18.70 18.70 18.70 18.70 6.0K
15:36 18.70 18.72 18.70 18.72 4.3K
15:37 18.72 18.74 18.72 18.74 5.5K
15:38 18.74 18.74 18.72 18.73 4.0K
15:39 18.73 18.73 18.71 18.73 13.6K
15:40 18.73 18.74 18.73 18.74 6.3K
15:41 18.75 18.75 18.73 18.73 8.5K
15:42 18.73 18.73 18.72 18.72 6.0K
15:43 18.72 18.72 18.72 18.72 2.9K
15:44 18.73 18.73 18.72 18.73 8.7K
15:45 18.71 18.72 18.71 18.70 11.8K
15:46 18.70 18.70 18.69 18.70 11.4K
15:47 18.70 18.72 18.69 18.70 12.7K
15:48 18.71 18.72 18.71 18.72 6.5K
15:49 18.72 18.74 18.72 18.73 12.8K
15:50 18.73 18.74 18.73 18.73 11.3K
15:51 18.74 18.75 18.74 18.74 12.4K
15:52 18.75 18.76 18.75 18.75 14.3K
15:53 18.74 18.76 18.74 18.74 15.2K
15:54 18.75 18.76 18.74 18.75 27.0K
15:55 18.74 18.78 18.74 18.78 27.8K
15:56 18.79 18.79 18.78 18.78 33.7K
15:57 18.79 18.79 18.78 18.77 33.2K
15:58 18.78 18.79 18.76 18.79 83.9K
15:59 18.79 18.81 18.78 18.80 419.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available