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 18.85 18.90 18.85 18.90 22.9K
09:31 18.88 18.88 18.88 18.88 1.0K
09:32 18.94 18.96 18.87 18.96 3.4K
09:33 18.97 18.99 18.94 18.99 1.3K
09:34 18.99 18.99 18.95 18.95 3.7K
09:35 18.97 18.99 18.96 18.99 3.5K
09:36 18.97 18.97 18.96 18.96 1.7K
09:37 18.98 18.98 18.98 18.98 1.9K
09:38 18.96 18.97 18.96 18.97 2.2K
09:39 18.98 18.98 18.94 18.94 3.5K
09:40 18.94 18.94 18.94 18.94 2.3K
09:41 18.94 18.95 18.93 18.93 4.7K
09:42 18.94 18.94 18.94 18.93 6.6K
09:43 18.95 18.95 18.95 18.95 1.3K
09:44 18.95 18.95 18.95 18.95 1.1K
09:45 18.96 18.99 18.96 18.98 3.5K
09:46 18.97 18.97 18.97 18.97 2.2K
09:47 18.96 18.97 18.96 18.97 3.8K
09:48 18.98 19.00 18.98 19.00 2.9K
09:49 19.00 19.02 19.00 19.02 3.3K
09:50 19.05 19.05 19.05 19.05 1.3K
09:51 19.05 19.05 19.05 19.05 1.3K
09:52 19.03 19.08 19.03 19.07 2.4K
09:53 19.07 19.09 19.07 19.09 0.5K
09:54 19.08 19.08 19.07 19.07 3.1K
09:55 19.07 19.11 19.06 19.11 8.3K
09:56 19.10 19.10 19.09 19.10 1.8K
09:57 19.08 19.09 19.08 19.08 4.5K
09:58 19.07 19.11 19.07 19.10 8.2K
10:00 19.11 19.11 19.09 19.09 2.5K
10:01 19.08 19.12 19.08 19.12 8.1K
10:02 19.13 19.14 19.09 19.09 8.8K
10:03 19.09 19.09 19.09 19.09 1.5K
10:04 19.11 19.11 19.08 19.08 5.4K
10:05 19.08 19.09 19.08 19.09 1.3K
10:06 19.09 19.13 19.09 19.11 3.2K
10:07 19.12 19.12 19.09 19.10 4.1K
10:08 19.09 19.12 19.09 19.12 2.6K
10:09 19.13 19.15 19.13 19.15 2.7K
10:10 19.15 19.15 19.10 19.12 9.9K
10:11 19.11 19.11 19.11 19.11 1.7K
10:12 19.13 19.15 19.13 19.15 1.6K
10:13 19.15 19.15 19.15 19.15 3.3K
10:14 19.16 19.16 19.13 19.13 3.4K
10:15 19.14 19.14 19.14 19.14 0.4K
10:16 19.13 19.15 19.13 19.15 1.7K
10:17 19.15 19.17 19.15 19.17 2.7K
10:18 19.18 19.18 19.16 19.17 4.3K
10:19 19.18 19.18 19.17 19.17 3.6K
10:20 19.17 19.17 19.16 19.17 3.0K
10:21 19.17 19.17 19.15 19.15 3.5K
10:22 19.15 19.16 19.15 19.15 1.8K
10:23 19.14 19.16 19.14 19.16 2.1K
10:24 19.17 19.18 19.16 19.18 3.3K
10:25 19.19 19.20 19.16 19.16 3.4K
10:26 19.16 19.18 19.16 19.18 1.0K
10:27 19.18 19.18 19.18 19.18 1.9K
10:28 19.19 19.19 19.19 19.18 1.5K
10:29 19.18 19.18 19.17 19.18 2.1K
10:30 19.18 19.19 19.18 19.19 1.7K
10:31 19.18 19.19 19.18 19.19 6.3K
10:32 19.20 19.20 19.18 19.18 2.4K
10:33 19.18 19.18 19.18 19.18 1.0K
10:34 19.18 19.19 19.18 19.19 7.9K
10:35 19.19 19.19 19.19 19.19 1.7K
10:36 19.19 19.19 19.13 19.14 8.1K
10:37 19.14 19.16 19.14 19.16 2.8K
10:38 19.15 19.16 19.15 19.16 4.4K
10:39 19.16 19.16 19.16 19.16 1.2K
10:40 19.16 19.16 19.11 19.12 5.7K
10:41 19.13 19.14 19.13 19.14 2.5K
10:42 19.13 19.14 19.13 19.14 2.4K
10:43 19.13 19.15 19.13 19.15 4.9K
10:44 19.15 19.15 19.15 19.15 0.9K
10:45 19.15 19.15 19.15 19.15 1.7K
10:46 19.13 19.13 19.13 19.13 2.6K
10:47 19.13 19.16 19.13 19.16 2.3K
10:48 19.16 19.16 19.12 19.12 3.3K
10:49 19.10 19.11 19.10 19.11 1.5K
10:50 19.11 19.12 19.10 19.12 3.8K
10:51 19.13 19.14 19.13 19.13 3.6K
10:52 19.12 19.12 19.11 19.12 3.7K
10:53 19.13 19.13 19.13 19.13 2.1K
10:54 19.13 19.13 19.13 19.13 2.5K
10:55 19.13 19.13 19.12 19.13 1.9K
10:56 19.12 19.12 19.12 19.11 4.0K
10:57 19.11 19.11 19.10 19.11 2.7K
10:58 19.11 19.13 19.11 19.13 2.6K
10:59 19.13 19.13 19.13 19.13 3.5K
11:00 19.13 19.13 19.13 19.13 3.5K
11:01 19.13 19.13 19.13 19.13 1.9K
11:02 19.13 19.13 19.12 19.13 2.2K
11:03 19.13 19.15 19.13 19.15 6.8K
11:04 19.15 19.16 19.15 19.15 7.1K
11:05 19.16 19.17 19.16 19.16 2.0K
11:06 19.17 19.17 19.15 19.15 2.7K
11:07 19.14 19.14 19.13 19.13 2.7K
11:08 19.14 19.14 19.14 19.14 2.6K
11:09 19.14 19.15 19.14 19.15 2.6K
11:10 19.15 19.15 19.14 19.14 2.0K
11:11 19.15 19.15 19.15 19.15 0.9K
11:12 19.15 19.16 19.15 19.16 2.6K
11:13 19.15 19.16 19.15 19.16 3.5K
11:14 19.17 19.18 19.17 19.18 3.6K
11:15 19.18 19.18 19.15 19.15 3.5K
11:17 19.15 19.16 19.15 19.16 1.4K
11:18 19.16 19.16 19.15 19.15 0.6K
11:19 19.16 19.16 19.15 19.15 1.4K
11:20 19.15 19.15 19.13 19.15 5.0K
11:21 19.15 19.15 19.13 19.13 1.7K
11:22 19.14 19.14 19.13 19.13 1.9K
11:23 19.14 19.15 19.14 19.15 2.4K
11:24 19.15 19.16 19.15 19.16 3.2K
11:25 19.16 19.16 19.15 19.15 2.5K
11:26 19.15 19.15 19.15 19.15 2.4K
11:27 19.16 19.16 19.16 19.16 0.9K
11:28 19.16 19.16 19.13 19.13 4.3K
11:30 19.14 19.15 19.14 19.15 1.7K
11:31 19.15 19.16 19.15 19.16 4.1K
11:32 19.16 19.16 19.13 19.13 6.3K
11:33 19.12 19.12 19.12 19.12 0.3K
11:34 19.13 19.13 19.13 19.13 0.8K
11:35 19.12 19.13 19.12 19.13 2.0K
11:36 19.13 19.13 19.13 19.13 0.6K
11:37 19.12 19.13 19.12 19.13 1.3K
11:38 19.14 19.14 19.14 19.14 3.5K
11:39 19.14 19.15 19.14 19.15 5.4K
11:40 19.14 19.15 19.13 19.14 4.6K
11:41 19.15 19.15 19.15 19.15 2.7K
11:42 19.17 19.18 19.17 19.18 1.4K
11:43 19.18 19.18 19.17 19.17 1.7K
11:44 19.18 19.18 19.18 19.18 1.8K
11:45 19.19 19.19 19.19 19.19 1.5K
11:46 19.18 19.18 19.16 19.17 3.8K
11:47 19.18 19.18 19.18 19.18 1.9K
11:48 19.18 19.18 19.17 19.17 1.9K
11:49 19.16 19.18 19.16 19.18 2.5K
11:50 19.18 19.18 19.17 19.17 2.5K
11:51 19.19 19.19 19.19 19.18 3.2K
11:52 19.19 19.20 19.19 19.20 2.7K
11:53 19.20 19.20 19.20 19.20 0.7K
11:54 19.20 19.20 19.19 19.20 1.0K
11:55 19.20 19.20 19.18 19.18 3.1K
11:56 19.18 19.18 19.18 19.18 0.5K
11:57 19.18 19.18 19.17 19.17 1.3K
11:58 19.16 19.16 19.16 19.16 6.0K
11:59 19.16 19.16 19.16 19.16 1.2K
12:00 19.16 19.17 19.16 19.17 2.0K
12:01 19.17 19.18 19.17 19.18 2.0K
12:02 19.18 19.18 19.18 19.18 2.6K
12:03 19.18 19.18 19.17 19.17 0.8K
12:04 19.18 19.18 19.16 19.16 2.6K
12:05 19.17 19.18 19.17 19.18 1.5K
12:06 19.18 19.18 19.18 19.18 0.7K
12:07 19.17 19.17 19.17 19.17 2.1K
12:08 19.17 19.17 19.17 19.17 1.1K
12:09 19.17 19.17 19.17 19.17 0.2K
12:10 19.17 19.17 19.16 19.16 6.7K
12:11 19.16 19.16 19.16 19.16 2.1K
12:12 19.16 19.17 19.16 19.17 1.5K
12:13 19.17 19.17 19.17 19.17 0.2K
12:14 19.17 19.17 19.17 19.17 1.2K
12:15 19.17 19.18 19.17 19.17 6.2K
12:16 19.17 19.17 19.16 19.16 2.1K
12:17 19.16 19.16 19.15 19.15 1.4K
12:18 19.15 19.15 19.15 19.15 1.3K
12:19 19.16 19.16 19.16 19.16 0.8K
12:20 19.15 19.15 19.14 19.15 10.0K
12:21 19.15 19.15 19.13 19.13 3.3K
12:22 19.13 19.15 19.13 19.15 10.7K
12:23 19.15 19.15 19.14 19.15 11.5K
12:24 19.16 19.16 19.16 19.16 2.7K
12:25 19.17 19.17 19.14 19.14 7.4K
12:26 19.14 19.16 19.14 19.16 5.5K
12:27 19.16 19.17 19.14 19.16 12.2K
12:28 19.15 19.17 19.15 19.17 4.2K
12:29 19.17 19.17 19.15 19.15 2.4K
12:30 19.15 19.15 19.13 19.13 4.2K
12:31 19.13 19.13 19.13 19.13 4.3K
12:32 19.12 19.12 19.12 19.11 1.7K
12:33 19.11 19.11 19.11 19.12 7.0K
12:34 19.14 19.14 19.14 19.14 4.9K
12:35 19.16 19.17 19.16 19.16 2.6K
12:36 19.16 19.16 19.16 19.16 2.1K
12:37 19.16 19.16 19.16 19.16 0.4K
12:38 19.16 19.16 19.15 19.15 3.5K
12:39 19.14 19.14 19.14 19.14 0.7K
12:40 19.15 19.15 19.15 19.15 0.8K
12:41 19.15 19.15 19.14 19.14 0.7K
12:42 19.17 19.17 19.17 19.17 4.4K
12:43 19.17 19.17 19.17 19.17 1.3K
12:44 19.17 19.17 19.17 19.17 0.5K
12:45 19.17 19.17 19.15 19.15 4.2K
12:46 19.16 19.16 19.16 19.16 0.3K
12:47 19.16 19.16 19.15 19.16 0.5K
12:48 19.15 19.16 19.15 19.16 0.8K
12:49 19.16 19.16 19.15 19.15 2.7K
12:50 19.14 19.16 19.14 19.16 4.0K
12:51 19.17 19.17 19.14 19.14 5.6K
12:52 19.15 19.15 19.15 19.15 0.4K
12:53 19.14 19.14 19.14 19.14 1.7K
12:54 19.14 19.14 19.14 19.14 0.7K
12:55 19.14 19.14 19.14 19.14 0.5K
12:56 19.14 19.14 19.13 19.14 3.0K
12:57 19.14 19.14 19.14 19.14 0.6K
12:58 19.14 19.14 19.14 19.14 0.9K
12:59 19.14 19.14 19.13 19.13 3.3K
13:00 19.13 19.13 19.11 19.13 4.8K
13:01 19.14 19.14 19.14 19.14 0.7K
13:02 19.15 19.16 19.15 19.16 2.3K
13:03 19.16 19.16 19.16 19.16 0.5K
13:04 19.16 19.16 19.16 19.16 1.7K
13:05 19.16 19.16 19.16 19.16 0.6K
13:06 19.16 19.16 19.15 19.16 0.9K
13:07 19.16 19.16 19.16 19.16 0.5K
13:08 19.15 19.16 19.15 19.16 1.3K
13:09 19.15 19.16 19.15 19.16 5.6K
13:10 19.16 19.16 19.16 19.16 0.7K
13:11 19.16 19.16 19.16 19.16 0.9K
13:12 19.15 19.15 19.14 19.15 2.4K
13:13 19.14 19.14 19.14 19.14 2.7K
13:14 19.14 19.14 19.13 19.14 1.1K
13:15 19.14 19.14 19.14 19.14 6.4K
13:16 19.14 19.14 19.13 19.13 2.0K
13:17 19.13 19.13 19.13 19.13 2.0K
13:18 19.13 19.13 19.13 19.13 10.6K
13:19 19.12 19.13 19.12 19.13 0.9K
13:20 19.13 19.13 19.12 19.11 3.0K
13:21 19.11 19.11 19.10 19.10 1.3K
13:22 19.11 19.11 19.10 19.11 1.7K
13:23 19.11 19.11 19.10 19.11 1.0K
13:24 19.11 19.12 19.11 19.12 4.5K
13:25 19.11 19.11 19.11 19.11 3.3K
13:26 19.11 19.11 19.11 19.11 4.1K
13:27 19.12 19.12 19.12 19.12 0.8K
13:28 19.12 19.12 19.12 19.11 1.7K
13:29 19.11 19.11 19.11 19.11 5.7K
13:30 19.11 19.11 19.11 19.11 3.3K
13:31 19.11 19.11 19.11 19.11 1.0K
13:32 19.10 19.11 19.10 19.10 4.8K
13:33 19.10 19.10 19.09 19.09 2.3K
13:34 19.08 19.10 19.08 19.10 3.0K
13:35 19.09 19.09 19.08 19.08 4.2K
13:36 19.08 19.08 19.08 19.08 4.3K
13:37 19.10 19.10 19.10 19.10 3.5K
13:38 19.10 19.11 19.10 19.11 0.8K
13:39 19.10 19.10 19.10 19.10 3.0K
13:40 19.10 19.10 19.10 19.10 0.5K
13:41 19.10 19.11 19.10 19.11 4.8K
13:42 19.11 19.11 19.11 19.11 1.2K
13:43 19.10 19.10 19.09 19.09 4.1K
13:44 19.10 19.10 19.09 19.09 0.5K
13:45 19.10 19.10 19.09 19.10 1.8K
13:46 19.10 19.10 19.10 19.10 0.6K
13:47 19.10 19.11 19.10 19.11 3.7K
13:48 19.11 19.11 19.11 19.11 2.2K
13:49 19.10 19.10 19.08 19.08 3.8K
13:50 19.07 19.07 19.07 19.07 1.7K
13:51 19.08 19.08 19.08 19.08 0.8K
13:52 19.08 19.08 19.08 19.08 4.2K
13:53 19.09 19.10 19.09 19.10 2.8K
13:54 19.10 19.10 19.09 19.09 3.0K
13:55 19.09 19.09 19.09 19.09 0.6K
13:56 19.09 19.10 19.08 19.09 5.3K
13:57 19.09 19.09 19.08 19.09 2.2K
13:58 19.09 19.09 19.08 19.08 4.6K
13:59 19.07 19.07 19.05 19.05 5.0K
14:00 19.07 19.14 19.06 19.12 12.3K
14:01 19.13 19.13 19.09 19.09 4.1K
14:02 19.09 19.09 19.05 19.06 6.5K
14:03 19.06 19.08 19.06 19.07 3.1K
14:04 19.07 19.08 19.05 19.05 4.0K
14:05 19.04 19.06 19.04 19.04 5.7K
14:06 19.05 19.07 19.05 19.07 2.1K
14:07 19.07 19.07 19.05 19.05 5.7K
14:08 19.06 19.06 19.05 19.05 3.1K
14:09 19.04 19.04 19.03 19.03 2.3K
14:10 19.03 19.03 19.01 19.01 1.7K
14:11 19.02 19.04 19.02 19.04 4.3K
14:12 19.04 19.04 19.03 19.04 1.8K
14:13 19.04 19.04 19.03 19.04 3.3K
14:14 19.04 19.05 19.04 19.05 1.8K
14:15 19.05 19.06 19.05 19.06 4.2K
14:16 19.06 19.07 19.06 19.07 2.3K
14:17 19.07 19.08 19.06 19.08 3.5K
14:18 19.08 19.08 19.07 19.07 2.7K
14:19 19.06 19.07 19.06 19.06 2.0K
14:20 19.06 19.06 19.05 19.05 0.9K
14:21 19.06 19.06 19.05 19.05 2.6K
14:22 19.05 19.05 19.04 19.04 3.2K
14:23 19.05 19.05 19.04 19.05 1.0K
14:24 19.04 19.05 19.04 19.05 3.8K
14:25 19.05 19.06 19.05 19.06 4.2K
14:26 19.06 19.06 19.06 19.06 2.8K
14:27 19.05 19.05 19.04 19.04 4.2K
14:28 19.04 19.04 19.03 19.03 0.8K
14:29 19.04 19.05 19.04 19.05 3.3K
14:30 19.05 19.05 19.04 19.04 2.9K
14:31 19.05 19.05 19.05 19.05 2.4K
14:32 19.05 19.08 19.05 19.08 11.3K
14:33 19.08 19.08 19.08 19.08 1.2K
14:34 19.08 19.09 19.08 19.08 5.1K
14:35 19.07 19.07 19.04 19.04 7.6K
14:36 19.05 19.06 19.05 19.06 3.6K
14:37 19.06 19.06 19.05 19.06 2.8K
14:38 19.06 19.09 19.06 19.09 3.4K
14:39 19.09 19.09 19.08 19.08 2.0K
14:40 19.09 19.09 19.08 19.08 5.4K
14:41 19.08 19.10 19.08 19.10 6.1K
14:42 19.11 19.11 19.11 19.11 3.2K
14:43 19.10 19.10 19.09 19.09 3.2K
14:44 19.10 19.10 19.09 19.09 2.6K
14:45 19.08 19.08 19.07 19.07 5.9K
14:46 19.07 19.07 19.06 19.07 9.1K
14:47 19.08 19.08 19.08 19.08 1.8K
14:48 19.07 19.07 19.06 19.06 2.7K
14:49 19.06 19.06 19.06 19.06 1.6K
14:50 19.06 19.06 19.05 19.05 2.5K
14:51 19.04 19.04 19.04 19.04 4.1K
14:52 19.04 19.04 19.03 19.03 2.6K
14:53 19.03 19.03 19.01 19.01 7.1K
14:54 19.00 19.00 19.00 19.00 1.3K
14:55 19.00 19.00 18.98 18.99 4.2K
14:56 18.99 18.99 18.96 18.96 5.1K
14:57 18.95 18.95 18.94 18.94 6.1K
14:58 18.94 18.94 18.91 18.93 10.8K
14:59 18.92 18.92 18.91 18.92 1.7K
15:00 18.91 18.92 18.90 18.92 6.2K
15:01 18.91 18.93 18.91 18.93 5.1K
15:02 18.93 18.95 18.93 18.95 4.1K
15:03 18.96 18.96 18.96 18.95 5.1K
15:04 18.96 18.97 18.96 18.97 2.9K
15:05 18.99 19.00 18.97 18.97 4.8K
15:06 18.96 18.97 18.96 18.97 2.6K
15:07 18.96 18.97 18.96 18.95 4.8K
15:08 18.95 18.95 18.95 18.95 2.3K
15:09 18.94 18.94 18.94 18.93 3.6K
15:10 18.94 18.94 18.94 18.93 4.2K
15:11 18.93 18.96 18.93 18.96 7.2K
15:12 18.95 18.95 18.94 18.93 7.6K
15:13 18.93 18.98 18.93 18.98 8.6K
15:14 18.98 18.99 18.98 18.98 4.9K
15:15 18.98 18.98 18.95 18.95 3.9K
15:16 18.95 18.95 18.95 18.95 4.2K
15:17 18.96 18.96 18.94 18.94 3.3K
15:18 18.93 18.93 18.93 18.93 5.7K
15:19 18.94 18.95 18.94 18.95 5.2K
15:20 18.95 18.95 18.93 18.93 3.2K
15:21 18.94 18.95 18.94 18.95 6.0K
15:22 18.95 18.95 18.95 18.95 4.9K
15:23 18.95 18.95 18.94 18.95 3.1K
15:24 18.95 18.95 18.93 18.93 7.4K
15:25 18.92 18.92 18.91 18.92 6.4K
15:26 18.92 18.92 18.91 18.91 4.1K
15:27 18.91 18.91 18.89 18.89 4.5K
15:28 18.89 18.89 18.86 18.86 4.5K
15:29 18.85 18.86 18.85 18.86 5.0K
15:30 18.86 18.89 18.86 18.89 10.7K
15:31 18.89 18.89 18.89 18.89 2.7K
15:32 18.89 18.91 18.89 18.91 6.7K
15:33 18.91 18.91 18.91 18.91 4.0K
15:34 18.91 18.91 18.91 18.91 4.4K
15:35 18.91 18.92 18.91 18.92 7.4K
15:36 18.93 18.93 18.92 18.92 7.6K
15:37 18.92 18.93 18.92 18.94 7.9K
15:38 18.94 18.94 18.94 18.93 4.4K
15:39 18.93 18.93 18.93 18.93 4.6K
15:40 18.94 18.94 18.94 18.94 4.7K
15:41 18.94 18.94 18.94 18.93 4.9K
15:42 18.94 18.94 18.94 18.94 9.3K
15:43 18.94 18.95 18.94 18.96 13.5K
15:44 18.96 18.96 18.96 18.96 3.6K
15:45 18.97 18.97 18.96 18.95 11.8K
15:46 18.96 18.96 18.96 18.95 7.4K
15:47 18.96 18.96 18.96 18.96 3.2K
15:48 18.96 18.96 18.96 18.96 7.1K
15:49 18.96 18.96 18.96 18.95 12.1K
15:50 18.94 18.95 18.94 18.95 25.0K
15:51 18.95 18.95 18.94 18.93 8.0K
15:52 18.94 18.95 18.94 18.95 23.3K
15:53 18.95 18.97 18.95 18.97 15.5K
15:54 18.97 18.97 18.94 18.93 33.2K
15:55 18.94 18.96 18.94 18.95 22.9K
15:56 18.96 18.97 18.96 18.95 31.8K
15:57 18.97 18.97 18.96 18.97 16.9K
15:58 18.97 18.99 18.96 18.97 69.0K
15:59 18.97 18.98 18.97 18.97 846.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available