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 19.14 19.14 19.08 19.08 25.5K
09:31 19.08 19.12 19.04 19.04 1.7K
09:32 19.08 19.10 19.03 19.02 3.4K
09:33 19.03 19.03 19.01 19.01 0.9K
09:34 18.98 19.00 18.95 19.00 1.7K
09:35 18.98 19.01 18.98 19.01 3.9K
09:36 19.01 19.01 18.98 18.98 2.6K
09:38 18.93 18.93 18.90 18.90 4.4K
09:39 18.85 18.85 18.85 18.85 2.7K
09:40 18.82 18.83 18.82 18.83 0.7K
09:41 18.88 18.88 18.87 18.87 2.9K
09:42 18.87 18.87 18.84 18.84 0.9K
09:43 18.85 18.88 18.85 18.88 2.0K
09:44 18.88 18.89 18.88 18.88 4.2K
09:45 18.90 18.97 18.90 18.95 8.4K
09:46 18.95 18.97 18.95 18.97 0.7K
09:47 18.93 18.93 18.90 18.91 3.4K
09:48 18.92 18.94 18.92 18.94 2.3K
09:49 18.94 19.02 18.94 18.99 8.0K
09:51 18.93 18.93 18.93 18.93 1.2K
09:52 18.95 18.95 18.95 18.95 0.4K
09:53 18.93 18.95 18.93 18.95 3.6K
09:54 18.92 18.92 18.92 18.92 0.5K
09:55 18.93 18.96 18.93 18.96 3.8K
09:56 18.94 18.94 18.94 18.94 0.4K
09:57 18.94 18.94 18.94 18.94 1.0K
09:58 18.94 18.94 18.90 18.92 6.4K
09:59 18.92 18.92 18.92 18.92 0.5K
10:00 18.95 18.95 18.95 18.95 4.4K
10:01 18.95 18.99 18.95 18.99 11.0K
10:02 19.00 19.03 19.00 19.03 4.8K
10:03 19.03 19.03 19.00 19.00 5.4K
10:04 19.02 19.03 18.99 19.02 4.6K
10:05 19.03 19.03 18.99 18.99 1.9K
10:06 19.01 19.01 19.00 19.00 1.8K
10:07 19.00 19.02 19.00 19.02 5.9K
10:08 19.03 19.03 19.03 19.03 1.6K
10:09 19.02 19.02 19.02 19.02 2.6K
10:10 19.02 19.03 19.02 19.03 3.8K
10:11 19.03 19.05 19.03 19.05 6.1K
10:12 19.05 19.06 19.04 19.04 3.5K
10:13 19.03 19.04 19.03 19.04 1.3K
10:14 19.04 19.04 19.04 19.04 1.4K
10:15 19.05 19.05 19.05 19.05 2.2K
10:16 19.05 19.05 19.05 19.05 1.5K
10:17 19.05 19.06 19.05 19.06 4.1K
10:18 19.07 19.07 19.07 19.07 2.8K
10:19 19.05 19.09 19.05 19.07 3.2K
10:20 19.04 19.06 19.04 19.06 4.5K
10:21 19.07 19.10 19.07 19.10 3.3K
10:22 19.07 19.07 19.05 19.05 3.9K
10:23 19.05 19.05 19.04 19.04 1.5K
10:24 19.04 19.05 19.04 19.04 3.2K
10:25 19.05 19.05 19.04 19.04 1.5K
10:26 19.04 19.04 19.03 19.03 3.5K
10:27 19.03 19.03 19.02 19.03 2.9K
10:28 19.04 19.05 19.04 19.05 2.1K
10:29 19.03 19.07 19.03 19.07 2.7K
10:30 19.07 19.07 19.07 19.07 2.6K
10:31 19.06 19.06 19.04 19.04 1.3K
10:32 19.06 19.06 19.06 19.06 0.5K
10:33 19.06 19.07 19.06 19.07 6.6K
10:34 19.09 19.09 19.07 19.07 10.7K
10:35 19.07 19.07 19.07 19.07 2.9K
10:36 19.07 19.10 19.07 19.10 5.4K
10:37 19.10 19.10 19.05 19.06 4.5K
10:38 19.06 19.06 19.06 19.06 0.5K
10:39 19.06 19.07 19.06 19.07 3.2K
10:40 19.07 19.07 19.06 19.06 1.4K
10:41 19.06 19.07 19.06 19.07 16.2K
10:42 19.07 19.08 19.07 19.08 1.2K
10:43 19.08 19.09 19.08 19.09 8.9K
10:44 19.08 19.09 19.08 19.09 1.5K
10:46 19.09 19.11 19.09 19.11 4.3K
10:47 19.11 19.14 19.11 19.14 6.6K
10:48 19.12 19.13 19.12 19.13 2.8K
10:49 19.14 19.15 19.14 19.15 2.5K
10:50 19.16 19.19 19.16 19.18 8.5K
10:51 19.18 19.19 19.18 19.19 1.8K
10:53 19.16 19.16 19.16 19.16 3.3K
10:54 19.15 19.15 19.15 19.15 1.4K
10:55 19.17 19.17 19.16 19.17 7.0K
10:56 19.15 19.15 19.15 19.15 1.0K
10:57 19.18 19.19 19.18 19.18 5.0K
10:58 19.19 19.19 19.19 19.18 4.8K
10:59 19.19 19.19 19.17 19.18 4.1K
11:00 19.18 19.20 19.18 19.20 4.2K
11:01 19.19 19.19 19.19 19.18 5.9K
11:02 19.17 19.18 19.17 19.18 4.4K
11:03 19.19 19.20 19.19 19.20 1.0K
11:04 19.20 19.20 19.19 19.18 5.6K
11:05 19.18 19.18 19.18 19.18 1.3K
11:06 19.18 19.18 19.17 19.18 4.2K
11:07 19.20 19.20 19.19 19.19 5.6K
11:08 19.18 19.18 19.16 19.16 4.2K
11:10 19.18 19.18 19.18 19.18 4.3K
11:11 19.18 19.18 19.17 19.17 5.1K
11:12 19.19 19.19 19.19 19.18 6.0K
11:13 19.17 19.17 19.16 19.17 4.5K
11:15 19.18 19.18 19.18 19.18 2.9K
11:16 19.18 19.18 19.14 19.14 6.4K
11:17 19.15 19.15 19.14 19.15 4.8K
11:18 19.16 19.16 19.16 19.16 1.4K
11:19 19.16 19.17 19.16 19.17 7.0K
11:20 19.17 19.17 19.17 19.17 10.8K
11:21 19.17 19.18 19.17 19.18 6.6K
11:22 19.18 19.18 19.18 19.18 0.7K
11:23 19.16 19.16 19.15 19.15 7.8K
11:24 19.15 19.15 19.15 19.15 0.9K
11:25 19.14 19.14 19.12 19.12 3.6K
11:26 19.12 19.13 19.12 19.13 4.7K
11:27 19.13 19.13 19.13 19.13 3.0K
11:28 19.13 19.13 19.13 19.13 2.2K
11:29 19.13 19.14 19.13 19.14 5.1K
11:30 19.14 19.14 19.13 19.13 3.9K
11:31 19.13 19.14 19.13 19.14 3.3K
11:32 19.14 19.14 19.14 19.14 3.6K
11:33 19.15 19.16 19.15 19.15 7.8K
11:34 19.15 19.15 19.15 19.15 2.6K
11:35 19.15 19.15 19.14 19.14 3.7K
11:36 19.14 19.15 19.14 19.15 4.0K
11:37 19.16 19.18 19.16 19.17 6.5K
11:38 19.17 19.17 19.17 19.17 2.7K
11:39 19.16 19.16 19.15 19.16 2.7K
11:40 19.16 19.17 19.16 19.17 3.2K
11:41 19.16 19.16 19.14 19.14 4.7K
11:42 19.15 19.17 19.15 19.17 3.5K
11:43 19.17 19.17 19.17 19.17 2.4K
11:44 19.16 19.16 19.16 19.16 3.4K
11:45 19.17 19.17 19.16 19.16 3.0K
11:46 19.17 19.17 19.17 19.17 2.7K
11:47 19.18 19.18 19.18 19.18 1.7K
11:48 19.17 19.17 19.17 19.17 5.8K
11:49 19.17 19.17 19.17 19.17 5.4K
11:50 19.20 19.20 19.20 19.20 3.4K
11:51 19.20 19.20 19.20 19.20 1.7K
11:52 19.19 19.19 19.17 19.17 7.5K
11:53 19.17 19.17 19.17 19.17 1.5K
11:55 19.16 19.16 19.15 19.15 3.2K
11:56 19.14 19.15 19.14 19.15 4.3K
11:57 19.14 19.14 19.14 19.14 0.6K
11:58 19.14 19.17 19.14 19.17 10.2K
11:59 19.17 19.17 19.17 19.17 0.4K
12:00 19.17 19.18 19.17 19.18 2.7K
12:01 19.17 19.17 19.16 19.16 4.5K
12:02 19.16 19.16 19.16 19.16 1.6K
12:03 19.17 19.17 19.17 19.17 2.5K
12:04 19.17 19.17 19.17 19.17 2.1K
12:05 19.16 19.16 19.16 19.16 3.1K
12:06 19.17 19.17 19.17 19.17 5.3K
12:07 19.17 19.18 19.17 19.18 5.7K
12:08 19.18 19.18 19.16 19.16 36.6K
12:09 19.18 19.18 19.18 19.18 8.0K
12:10 19.20 19.21 19.20 19.20 7.1K
12:12 19.21 19.21 19.21 19.20 1.7K
12:13 19.21 19.22 19.21 19.22 1.3K
12:14 19.22 19.22 19.20 19.20 3.7K
12:15 19.20 19.20 19.20 19.20 2.5K
12:16 19.20 19.20 19.20 19.20 1.8K
12:17 19.20 19.21 19.20 19.20 9.1K
12:18 19.21 19.21 19.21 19.21 3.3K
12:19 19.21 19.21 19.21 19.20 2.0K
12:20 19.20 19.20 19.20 19.20 2.8K
12:21 19.25 19.25 19.25 19.25 5.6K
12:22 19.25 19.25 19.23 19.23 4.7K
12:23 19.24 19.24 19.23 19.23 3.5K
12:24 19.23 19.23 19.22 19.22 1.6K
12:25 19.22 19.22 19.22 19.22 3.9K
12:27 19.23 19.23 19.23 19.23 2.9K
12:28 19.24 19.25 19.24 19.25 1.6K
12:29 19.25 19.25 19.24 19.24 2.9K
12:30 19.24 19.24 19.24 19.24 1.1K
12:31 19.24 19.24 19.23 19.23 2.2K
12:32 19.24 19.24 19.24 19.24 2.7K
12:33 19.25 19.25 19.25 19.25 1.3K
12:34 19.25 19.25 19.25 19.25 1.9K
12:35 19.25 19.25 19.24 19.25 1.4K
12:36 19.25 19.26 19.25 19.26 4.8K
12:37 19.25 19.25 19.25 19.25 2.2K
12:38 19.24 19.24 19.24 19.24 3.9K
12:39 19.25 19.25 19.25 19.25 0.7K
12:40 19.24 19.24 19.24 19.24 0.5K
12:41 19.25 19.25 19.25 19.25 0.8K
12:42 19.25 19.25 19.25 19.25 4.2K
12:43 19.25 19.25 19.25 19.25 1.7K
12:44 19.25 19.25 19.25 19.25 0.9K
12:45 19.25 19.25 19.25 19.25 1.3K
12:46 19.25 19.26 19.25 19.26 4.2K
12:47 19.26 19.26 19.26 19.26 1.9K
12:48 19.26 19.26 19.26 19.26 2.9K
12:50 19.26 19.26 19.26 19.26 1.0K
12:51 19.26 19.26 19.25 19.25 1.1K
12:52 19.25 19.25 19.24 19.25 14.6K
12:53 19.25 19.25 19.24 19.25 9.0K
12:54 19.25 19.25 19.25 19.25 1.3K
12:55 19.24 19.24 19.23 19.23 2.3K
12:56 19.24 19.24 19.24 19.23 0.8K
12:57 19.23 19.23 19.23 19.23 2.0K
12:58 19.22 19.22 19.22 19.22 1.0K
12:59 19.22 19.22 19.22 19.22 5.0K
13:00 19.23 19.25 19.23 19.25 3.5K
13:01 19.25 19.26 19.25 19.26 5.3K
13:02 19.26 19.27 19.26 19.27 5.9K
13:03 19.27 19.27 19.26 19.26 4.2K
13:05 19.25 19.25 19.25 19.25 1.2K
13:06 19.25 19.25 19.25 19.25 0.5K
13:07 19.25 19.26 19.25 19.26 8.5K
13:08 19.25 19.25 19.24 19.24 1.8K
13:09 19.25 19.25 19.25 19.25 1.7K
13:10 19.25 19.26 19.25 19.26 2.2K
13:12 19.25 19.25 19.25 19.25 1.9K
13:13 19.25 19.25 19.24 19.25 3.7K
13:14 19.25 19.25 19.24 19.24 6.8K
13:16 19.24 19.25 19.24 19.25 3.5K
13:17 19.25 19.25 19.25 19.25 1.2K
13:18 19.24 19.24 19.22 19.22 3.6K
13:19 19.22 19.22 19.22 19.22 0.3K
13:20 19.23 19.23 19.23 19.23 1.4K
13:21 19.22 19.23 19.22 19.23 1.4K
13:22 19.22 19.22 19.22 19.22 2.4K
13:23 19.22 19.23 19.22 19.23 7.4K
13:24 19.24 19.26 19.24 19.26 5.5K
13:25 19.26 19.26 19.26 19.26 0.1K
13:26 19.26 19.26 19.26 19.26 1.8K
13:28 19.25 19.27 19.25 19.27 3.4K
13:29 19.27 19.27 19.27 19.27 5.5K
13:30 19.27 19.27 19.27 19.27 2.7K
13:31 19.28 19.29 19.28 19.28 4.4K
13:32 19.28 19.29 19.28 19.29 7.0K
13:33 19.29 19.29 19.29 19.29 2.1K
13:35 19.30 19.31 19.30 19.30 8.0K
13:36 19.30 19.31 19.30 19.31 4.6K
13:37 19.31 19.31 19.31 19.31 1.8K
13:38 19.31 19.31 19.31 19.31 0.8K
13:39 19.31 19.31 19.31 19.31 0.8K
13:40 19.31 19.31 19.31 19.31 0.8K
13:41 19.31 19.31 19.30 19.30 10.8K
13:42 19.29 19.29 19.29 19.29 5.4K
13:44 19.30 19.30 19.30 19.30 2.6K
13:45 19.30 19.30 19.30 19.30 1.2K
13:46 19.30 19.32 19.30 19.32 11.3K
13:47 19.32 19.32 19.30 19.30 4.9K
13:48 19.30 19.30 19.30 19.30 0.2K
13:49 19.30 19.30 19.30 19.30 2.6K
13:50 19.30 19.31 19.30 19.31 2.1K
13:51 19.31 19.32 19.31 19.32 4.2K
13:52 19.32 19.32 19.32 19.32 2.1K
13:53 19.32 19.32 19.32 19.32 0.3K
13:54 19.31 19.31 19.31 19.31 3.0K
13:55 19.30 19.30 19.30 19.30 0.8K
13:56 19.31 19.31 19.31 19.31 1.6K
13:57 19.31 19.31 19.30 19.30 5.4K
13:58 19.29 19.29 19.29 19.29 2.8K
13:59 19.28 19.28 19.28 19.28 1.4K
14:00 19.28 19.29 19.28 19.29 1.0K
14:01 19.29 19.31 19.29 19.31 8.7K
14:02 19.31 19.31 19.31 19.31 1.3K
14:03 19.31 19.31 19.31 19.31 0.7K
14:04 19.30 19.30 19.30 19.30 1.1K
14:05 19.30 19.31 19.30 19.31 0.5K
14:06 19.31 19.32 19.31 19.32 3.4K
14:07 19.32 19.32 19.32 19.32 1.4K
14:08 19.31 19.32 19.31 19.32 1.7K
14:09 19.31 19.32 19.31 19.32 4.4K
14:10 19.32 19.32 19.32 19.32 2.7K
14:11 19.32 19.32 19.30 19.30 9.3K
14:12 19.30 19.30 19.30 19.30 1.5K
14:13 19.30 19.30 19.30 19.30 0.6K
14:14 19.31 19.31 19.31 19.31 6.0K
14:15 19.30 19.30 19.30 19.30 1.8K
14:16 19.30 19.30 19.29 19.29 4.2K
14:17 19.29 19.29 19.29 19.29 1.4K
14:19 19.28 19.29 19.28 19.29 3.8K
14:20 19.29 19.29 19.28 19.28 1.1K
14:21 19.28 19.28 19.28 19.27 3.2K
14:22 19.28 19.28 19.28 19.28 1.9K
14:23 19.30 19.30 19.30 19.30 8.1K
14:24 19.30 19.31 19.30 19.31 4.2K
14:25 19.32 19.32 19.31 19.31 3.8K
14:26 19.31 19.31 19.31 19.31 0.5K
14:27 19.31 19.32 19.31 19.32 4.4K
14:28 19.32 19.32 19.32 19.32 1.2K
14:29 19.31 19.32 19.31 19.32 2.6K
14:30 19.31 19.31 19.31 19.31 2.8K
14:32 19.31 19.31 19.30 19.30 3.5K
14:33 19.31 19.31 19.30 19.30 5.9K
14:34 19.29 19.30 19.29 19.30 1.3K
14:35 19.29 19.29 19.29 19.29 1.8K
14:36 19.29 19.29 19.29 19.29 1.2K
14:37 19.29 19.30 19.29 19.30 5.3K
14:38 19.29 19.29 19.29 19.29 0.7K
14:39 19.30 19.30 19.29 19.29 2.5K
14:40 19.30 19.30 19.30 19.30 1.7K
14:41 19.29 19.29 19.28 19.29 2.9K
14:42 19.29 19.29 19.29 19.29 1.1K
14:43 19.28 19.29 19.28 19.29 6.9K
14:44 19.29 19.29 19.29 19.29 1.1K
14:45 19.29 19.29 19.28 19.29 1.1K
14:46 19.29 19.29 19.28 19.27 2.7K
14:47 19.28 19.28 19.28 19.27 1.3K
14:48 19.28 19.29 19.28 19.29 4.5K
14:49 19.29 19.29 19.28 19.28 6.4K
14:50 19.29 19.29 19.28 19.29 2.2K
14:52 19.29 19.29 19.29 19.29 4.9K
14:53 19.29 19.29 19.29 19.29 2.5K
14:54 19.28 19.29 19.28 19.29 3.1K
14:55 19.29 19.30 19.29 19.29 9.9K
14:56 19.29 19.30 19.29 19.30 3.9K
14:57 19.30 19.31 19.30 19.31 3.6K
14:58 19.31 19.31 19.30 19.30 3.9K
14:59 19.30 19.30 19.30 19.30 1.3K
15:00 19.30 19.30 19.30 19.30 1.4K
15:02 19.30 19.30 19.30 19.30 1.1K
15:03 19.30 19.30 19.30 19.30 3.5K
15:04 19.30 19.30 19.29 19.30 2.8K
15:05 19.30 19.30 19.30 19.30 1.5K
15:06 19.30 19.30 19.29 19.30 4.2K
15:07 19.30 19.30 19.29 19.29 5.9K
15:08 19.29 19.29 19.29 19.29 1.9K
15:09 19.29 19.29 19.28 19.28 2.1K
15:10 19.29 19.29 19.28 19.28 18.7K
15:11 19.27 19.27 19.27 19.27 2.6K
15:12 19.26 19.27 19.26 19.27 2.3K
15:13 19.28 19.30 19.28 19.30 10.1K
15:14 19.30 19.30 19.29 19.29 3.1K
15:15 19.29 19.29 19.29 19.29 0.9K
15:16 19.29 19.29 19.29 19.29 2.5K
15:17 19.29 19.29 19.29 19.29 2.2K
15:18 19.29 19.29 19.29 19.29 1.6K
15:19 19.29 19.29 19.28 19.28 7.1K
15:20 19.28 19.28 19.28 19.27 1.3K
15:21 19.27 19.30 19.27 19.29 11.0K
15:22 19.29 19.30 19.29 19.30 3.9K
15:23 19.31 19.31 19.31 19.31 5.6K
15:24 19.32 19.32 19.31 19.31 6.7K
15:25 19.30 19.30 19.30 19.30 4.6K
15:26 19.30 19.30 19.29 19.29 3.5K
15:27 19.29 19.30 19.29 19.30 9.4K
15:28 19.30 19.30 19.29 19.29 2.9K
15:29 19.29 19.29 19.28 19.29 2.6K
15:30 19.28 19.29 19.28 19.29 8.7K
15:31 19.29 19.29 19.29 19.29 2.1K
15:32 19.29 19.29 19.28 19.29 4.4K
15:33 19.29 19.29 19.29 19.29 5.4K
15:34 19.29 19.29 19.29 19.29 11.2K
15:35 19.29 19.30 19.29 19.30 4.8K
15:36 19.30 19.31 19.30 19.31 5.7K
15:37 19.31 19.31 19.30 19.30 12.9K
15:38 19.30 19.30 19.30 19.30 1.2K
15:39 19.30 19.30 19.30 19.30 5.9K
15:40 19.30 19.33 19.30 19.33 14.1K
15:41 19.33 19.33 19.32 19.32 9.3K
15:42 19.29 19.30 19.29 19.30 10.2K
15:43 19.30 19.30 19.30 19.30 4.3K
15:44 19.30 19.30 19.29 19.30 4.6K
15:45 19.30 19.30 19.30 19.30 4.8K
15:46 19.30 19.30 19.30 19.30 7.9K
15:47 19.30 19.32 19.29 19.32 20.0K
15:48 19.32 19.33 19.32 19.33 15.8K
15:49 19.33 19.33 19.32 19.33 11.0K
15:50 19.32 19.35 19.32 19.35 16.3K
15:51 19.35 19.36 19.35 19.35 16.3K
15:52 19.35 19.35 19.33 19.35 30.5K
15:53 19.35 19.35 19.34 19.34 17.8K
15:54 19.34 19.35 19.33 19.34 50.9K
15:55 19.36 19.36 19.36 19.36 35.2K
15:56 19.35 19.35 19.35 19.35 26.5K
15:57 19.35 19.35 19.32 19.32 37.3K
15:58 19.31 19.35 19.31 19.34 111.0K
15:59 19.34 19.35 19.33 19.33 729.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available