Mattel

MAT
🏛️ usa →
18.09
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.48 19.48 19.41 19.41 40.7K
09:31 19.49 19.49 19.41 19.41 3.9K
09:32 19.41 19.41 19.41 19.41 0.6K
09:33 19.41 19.41 19.41 19.41 1.1K
09:34 19.41 19.41 19.36 19.36 4.0K
09:35 19.33 19.33 19.27 19.27 2.8K
09:36 19.29 19.29 19.27 19.27 1.5K
09:37 19.26 19.26 19.26 19.26 0.3K
09:38 19.27 19.27 19.27 19.27 0.6K
09:39 19.30 19.30 19.30 19.30 0.1K
09:40 19.27 19.27 19.27 19.27 1.1K
09:42 19.30 19.30 19.28 19.27 5.2K
09:43 19.27 19.27 19.26 19.26 0.7K
09:44 19.28 19.29 19.28 19.29 6.0K
09:45 19.27 19.27 19.24 19.24 5.1K
09:46 19.25 19.25 19.25 19.25 1.3K
09:47 19.27 19.28 19.27 19.27 4.4K
09:48 19.26 19.26 19.26 19.26 2.3K
09:49 19.26 19.26 19.24 19.25 4.4K
09:50 19.24 19.25 19.24 19.25 4.1K
09:53 19.25 19.26 19.25 19.26 2.3K
09:54 19.27 19.28 19.27 19.28 4.4K
09:55 19.28 19.28 19.24 19.24 15.9K
09:56 19.22 19.22 19.22 19.22 1.7K
09:57 19.22 19.22 19.22 19.22 1.4K
09:58 19.22 19.23 19.22 19.23 5.6K
09:59 19.25 19.25 19.22 19.22 3.6K
10:00 19.22 19.27 19.22 19.27 23.9K
10:01 19.26 19.29 19.25 19.25 82.0K
10:02 19.24 19.24 19.24 19.24 102.7K
10:03 19.22 19.22 19.22 19.22 2.9K
10:04 19.21 19.22 19.21 19.22 3.3K
10:05 19.23 19.24 19.23 19.23 5.2K
10:06 19.23 19.25 19.23 19.25 6.0K
10:07 19.29 19.29 19.28 19.27 0.9K
10:08 19.28 19.29 19.28 19.29 1.3K
10:09 19.29 19.29 19.28 19.28 16.7K
10:10 19.28 19.28 19.28 19.28 0.7K
10:11 19.25 19.25 19.23 19.23 29.4K
10:12 19.23 19.23 19.21 19.21 56.3K
10:13 19.21 19.21 19.21 19.20 8.7K
10:14 19.19 19.19 19.19 19.18 1.2K
10:15 19.21 19.22 19.21 19.21 111.9K
10:16 19.21 19.21 19.21 19.21 9.6K
10:17 19.21 19.21 19.21 19.21 10.3K
10:18 19.21 19.22 19.21 19.22 23.6K
10:19 19.20 19.21 19.20 19.20 76.7K
10:20 19.20 19.20 19.20 19.20 4.9K
10:21 19.20 19.20 19.12 19.14 10.2K
10:22 19.15 19.16 19.15 19.15 2.9K
10:23 19.15 19.15 19.15 19.15 1.8K
10:25 19.17 19.17 19.17 19.17 1.6K
10:26 19.16 19.16 19.15 19.15 4.4K
10:27 19.16 19.16 19.16 19.16 0.8K
10:28 19.17 19.17 19.16 19.17 4.5K
10:29 19.17 19.17 19.16 19.16 1.5K
10:30 19.18 19.18 19.18 19.18 2.2K
10:31 19.17 19.18 19.17 19.17 11.8K
10:32 19.17 19.17 19.14 19.14 3.1K
10:33 19.14 19.15 19.14 19.15 2.1K
10:34 19.15 19.15 19.15 19.15 6.1K
10:35 19.15 19.15 19.15 19.15 11.1K
10:36 19.15 19.18 19.15 19.18 24.7K
10:37 19.17 19.18 19.16 19.18 21.8K
10:38 19.18 19.18 19.17 19.17 5.6K
10:39 19.17 19.17 19.17 19.17 2.8K
10:40 19.17 19.18 19.17 19.17 9.0K
10:41 19.16 19.18 19.16 19.17 3.6K
10:42 19.17 19.18 19.17 19.17 3.5K
10:43 19.19 19.19 19.19 19.18 1.6K
10:44 19.18 19.18 19.17 19.17 6.1K
10:45 19.18 19.18 19.18 19.18 13.7K
10:46 19.18 19.18 19.18 19.18 11.1K
10:47 19.20 19.20 19.19 19.18 7.7K
10:48 19.18 19.18 19.18 19.18 3.1K
10:50 19.18 19.18 19.18 19.18 4.5K
10:51 19.18 19.18 19.17 19.17 3.7K
10:52 19.17 19.17 19.17 19.17 1.1K
10:53 19.15 19.15 19.15 19.15 2.4K
10:54 19.16 19.16 19.16 19.16 5.7K
10:55 19.16 19.16 19.16 19.16 4.0K
10:57 19.14 19.14 19.14 19.14 5.0K
10:58 19.14 19.14 19.14 19.14 1.1K
10:59 19.15 19.15 19.14 19.14 19.7K
11:00 19.14 19.14 19.13 19.13 7.9K
11:01 19.12 19.14 19.12 19.14 5.4K
11:02 19.13 19.13 19.13 19.13 4.7K
11:03 19.12 19.12 19.12 19.12 2.6K
11:04 19.11 19.11 19.11 19.11 14.0K
11:05 19.14 19.14 19.14 19.14 1,491.2K
11:06 19.14 19.14 19.13 19.14 15.7K
11:07 19.13 19.13 19.11 19.12 12.8K
11:08 19.12 19.12 19.12 19.11 0.7K
11:09 19.12 19.13 19.12 19.13 2.7K
11:10 19.12 19.12 19.12 19.12 6.1K
11:11 19.12 19.13 19.12 19.13 10.8K
11:12 19.13 19.13 19.12 19.11 12.2K
11:13 19.12 19.13 19.12 19.11 4.9K
11:14 19.12 19.13 19.12 19.13 2.6K
11:15 19.12 19.12 19.12 19.11 5.3K
11:16 19.11 19.11 19.11 19.11 1.5K
11:17 19.12 19.13 19.12 19.13 59.7K
11:18 19.14 19.18 19.14 19.18 24.3K
11:19 19.19 19.19 19.18 19.18 4.9K
11:20 19.19 19.19 19.19 19.18 5.3K
11:21 19.19 19.19 19.19 19.19 2.3K
11:22 19.19 19.19 19.19 19.18 5.4K
11:24 19.18 19.18 19.18 19.18 1.0K
11:25 19.18 19.18 19.17 19.18 7.2K
11:26 19.18 19.18 19.18 19.18 0.3K
11:27 19.18 19.18 19.18 19.18 1.8K
11:28 19.18 19.18 19.18 19.18 1.2K
11:30 19.18 19.19 19.18 19.18 12.3K
11:31 19.19 19.19 19.19 19.19 4.4K
11:32 19.19 19.19 19.18 19.18 12.7K
11:33 19.18 19.18 19.18 19.18 0.9K
11:34 19.18 19.18 19.18 19.18 4.4K
11:35 19.18 19.18 19.18 19.18 0.6K
11:36 19.18 19.18 19.18 19.18 2.5K
11:37 19.18 19.19 19.18 19.19 15.7K
11:38 19.19 19.19 19.19 19.19 5.9K
11:39 19.21 19.22 19.21 19.22 1.4K
11:40 19.22 19.22 19.21 19.20 3.4K
11:41 19.21 19.21 19.21 19.21 0.7K
11:42 19.21 19.21 19.21 19.20 4.9K
11:43 19.20 19.22 19.20 19.22 4.7K
11:44 19.22 19.22 19.22 19.22 2.7K
11:45 19.20 19.20 19.20 19.20 6.0K
11:46 19.20 19.20 19.20 19.20 0.9K
11:47 19.21 19.21 19.21 19.20 0.8K
11:48 19.21 19.21 19.21 19.21 1.2K
11:49 19.22 19.22 19.22 19.22 1.2K
11:50 19.22 19.23 19.22 19.23 1.7K
11:51 19.24 19.25 19.24 19.25 1.9K
11:52 19.25 19.25 19.24 19.25 3.8K
11:53 19.23 19.23 19.23 19.23 3.9K
11:54 19.22 19.23 19.22 19.22 12.2K
11:55 19.23 19.23 19.22 19.23 3.1K
11:56 19.24 19.24 19.24 19.24 1.2K
11:57 19.23 19.24 19.23 19.24 8.1K
11:58 19.23 19.23 19.23 19.23 3.0K
11:59 19.23 19.23 19.23 19.23 1.0K
12:01 19.23 19.23 19.22 19.22 4.1K
12:02 19.22 19.22 19.21 19.20 8.0K
12:03 19.21 19.21 19.21 19.20 8.4K
12:05 19.21 19.21 19.21 19.20 1.3K
12:06 19.21 19.21 19.21 19.20 1.3K
12:07 19.21 19.21 19.21 19.20 4.5K
12:08 19.22 19.25 19.22 19.25 5.8K
12:09 19.25 19.25 19.24 19.25 0.5K
12:10 19.26 19.26 19.26 19.26 11.7K
12:11 19.27 19.27 19.27 19.27 0.5K
12:12 19.29 19.30 19.29 19.30 145.8K
12:13 19.30 19.30 19.30 19.30 0.2K
12:14 19.30 19.31 19.30 19.31 63.5K
12:15 19.32 19.32 19.32 19.32 0.9K
12:16 19.31 19.31 19.28 19.27 9.1K
12:17 19.28 19.28 19.28 19.27 0.8K
12:18 19.28 19.29 19.28 19.29 2.2K
12:19 19.29 19.29 19.29 19.29 1.1K
12:21 19.30 19.30 19.30 19.30 0.7K
12:22 19.30 19.30 19.29 19.29 4.6K
12:23 19.29 19.29 19.29 19.29 1.8K
12:25 19.29 19.29 19.29 19.29 1.1K
12:26 19.29 19.29 19.29 19.29 0.8K
12:27 19.28 19.28 19.28 19.27 4.5K
12:28 19.28 19.28 19.28 19.27 5.0K
12:29 19.27 19.27 19.27 19.27 2.2K
12:30 19.28 19.29 19.28 19.29 1.4K
12:31 19.30 19.30 19.29 19.29 2.0K
12:32 19.29 19.29 19.29 19.29 1.1K
12:33 19.29 19.29 19.29 19.29 0.6K
12:34 19.28 19.28 19.28 19.28 7.1K
12:35 19.28 19.28 19.26 19.26 3.5K
12:40 19.26 19.26 19.26 19.26 6.8K
12:41 19.26 19.26 19.25 19.25 4.1K
12:42 19.25 19.25 19.25 19.25 2.3K
12:44 19.25 19.25 19.25 19.25 0.3K
12:45 19.24 19.24 19.23 19.23 5.9K
12:46 19.22 19.22 19.22 19.22 2.1K
12:47 19.21 19.22 19.21 19.22 4.7K
12:48 19.23 19.23 19.23 19.23 1.1K
12:49 19.23 19.23 19.23 19.23 0.6K
12:51 19.22 19.22 19.22 19.22 1.4K
12:52 19.22 19.22 19.22 19.22 6.2K
12:53 19.23 19.23 19.22 19.22 5.5K
12:54 19.22 19.22 19.21 19.21 2.5K
12:55 19.21 19.21 19.21 19.20 0.8K
12:56 19.21 19.21 19.21 19.20 1.7K
12:58 19.20 19.20 19.19 19.19 4.3K
12:59 19.19 19.19 19.19 19.18 0.5K
13:00 19.19 19.19 19.19 19.18 0.6K
13:01 19.19 19.19 19.19 19.18 1.7K
13:02 19.19 19.19 19.18 19.18 4.0K
13:03 19.17 19.17 19.16 19.16 4.3K
13:05 19.15 19.15 19.15 19.15 3.5K
13:06 19.15 19.15 19.13 19.13 3.8K
13:07 19.13 19.13 19.12 19.12 1.2K
13:08 19.13 19.13 19.12 19.12 2.8K
13:09 19.12 19.12 19.12 19.11 0.7K
13:10 19.12 19.12 19.10 19.10 2.7K
13:11 19.09 19.09 19.09 19.09 1.6K
13:12 19.09 19.09 19.09 19.09 1.4K
13:13 19.09 19.10 19.09 19.10 8.1K
13:14 19.10 19.10 19.10 19.10 0.2K
13:15 19.11 19.11 19.11 19.11 3.3K
13:17 19.11 19.11 19.11 19.11 0.1K
13:18 19.11 19.11 19.11 19.11 1.3K
13:19 19.11 19.11 19.11 19.11 2.8K
13:20 19.13 19.14 19.13 19.14 4.2K
13:22 19.13 19.13 19.13 19.13 3.8K
13:25 19.13 19.17 19.13 19.17 13.3K
13:26 19.16 19.16 19.14 19.16 9.9K
13:27 19.17 19.18 19.17 19.18 2.2K
13:29 19.18 19.19 19.18 19.19 2.4K
13:31 19.19 19.19 19.19 19.18 26.9K
13:33 19.18 19.18 19.18 19.18 2.5K
13:34 19.18 19.18 19.18 19.18 1.9K
13:35 19.19 19.19 19.17 19.17 4.3K
13:38 19.17 19.18 19.17 19.18 3.1K
13:39 19.19 19.19 19.17 19.18 3.8K
13:40 19.17 19.17 19.14 19.15 6.2K
13:41 19.15 19.15 19.14 19.15 3.8K
13:42 19.16 19.16 19.16 19.16 1.5K
13:44 19.17 19.18 19.17 19.18 1.8K
13:45 19.19 19.19 19.19 19.18 2.6K
13:46 19.18 19.18 19.18 19.18 1.9K
13:47 19.19 19.19 19.17 19.17 6.3K
13:48 19.16 19.16 19.15 19.15 1.9K
13:49 19.15 19.15 19.15 19.15 5.6K
13:50 19.16 19.16 19.16 19.16 23.8K
13:51 19.15 19.15 19.14 19.14 4.4K
13:52 19.14 19.14 19.14 19.14 1.8K
13:53 19.14 19.15 19.14 19.15 7.8K
13:54 19.13 19.14 19.13 19.14 4.5K
13:55 19.13 19.13 19.13 19.13 2.1K
13:56 19.13 19.13 19.13 19.13 2.1K
13:57 19.13 19.13 19.13 19.13 0.3K
13:58 19.13 19.14 19.13 19.14 31.5K
13:59 19.13 19.14 19.13 19.14 5.4K
14:01 19.15 19.15 19.15 19.15 3.4K
14:02 19.16 19.16 19.16 19.16 1.0K
14:03 19.17 19.17 19.17 19.17 1.8K
14:04 19.18 19.18 19.18 19.18 1.1K
14:05 19.18 19.18 19.17 19.17 2.8K
14:06 19.16 19.16 19.15 19.15 5.4K
14:07 19.15 19.15 19.14 19.14 1.7K
14:08 19.15 19.15 19.15 19.15 0.4K
14:09 19.15 19.17 19.15 19.17 3.2K
14:10 19.17 19.18 19.16 19.16 4.4K
14:11 19.15 19.16 19.14 19.14 2.4K
14:12 19.14 19.14 19.13 19.13 2.9K
14:13 19.13 19.13 19.13 19.13 0.8K
14:14 19.14 19.15 19.14 19.14 2.5K
14:15 19.14 19.14 19.14 19.14 0.6K
14:16 19.13 19.13 19.13 19.13 2.8K
14:17 19.13 19.13 19.13 19.13 4.7K
14:18 19.13 19.13 19.12 19.13 1.7K
14:19 19.12 19.12 19.12 19.12 1.4K
14:20 19.13 19.14 19.13 19.13 2.6K
14:21 19.14 19.14 19.13 19.13 4.6K
14:22 19.13 19.13 19.13 19.13 4.2K
14:23 19.14 19.14 19.14 19.14 1.0K
14:24 19.14 19.14 19.13 19.13 0.7K
14:25 19.13 19.13 19.13 19.13 3.7K
14:26 19.13 19.13 19.13 19.13 0.7K
14:27 19.13 19.13 19.12 19.12 1.5K
14:28 19.13 19.13 19.13 19.13 1.5K
14:29 19.14 19.14 19.13 19.13 2.0K
14:30 19.13 19.13 19.13 19.13 0.6K
14:31 19.13 19.14 19.13 19.14 1.6K
14:32 19.14 19.14 19.14 19.14 0.7K
14:33 19.14 19.14 19.13 19.13 1.1K
14:34 19.14 19.15 19.13 19.15 11.5K
14:35 19.15 19.15 19.13 19.14 4.1K
14:36 19.14 19.14 19.14 19.14 1.2K
14:37 19.14 19.14 19.14 19.14 0.8K
14:38 19.14 19.14 19.14 19.14 1.0K
14:39 19.14 19.14 19.13 19.14 4.3K
14:40 19.14 19.14 19.14 19.14 6.4K
14:41 19.14 19.15 19.14 19.15 2.4K
14:42 19.15 19.15 19.15 19.15 1.1K
14:43 19.14 19.15 19.14 19.15 2.4K
14:44 19.15 19.15 19.15 19.15 1.4K
14:45 19.15 19.15 19.13 19.13 11.3K
14:46 19.14 19.14 19.14 19.14 0.3K
14:47 19.14 19.14 19.14 19.14 1.6K
14:48 19.14 19.14 19.14 19.14 1.4K
14:49 19.14 19.15 19.14 19.14 3.7K
14:50 19.15 19.15 19.15 19.15 1.1K
14:51 19.15 19.15 19.15 19.15 0.8K
14:52 19.15 19.17 19.15 19.17 3.1K
14:53 19.18 19.18 19.17 19.17 8.0K
14:54 19.17 19.18 19.17 19.18 2.4K
14:55 19.18 19.18 19.17 19.17 2.5K
14:56 19.18 19.18 19.18 19.18 3.1K
14:57 19.19 19.19 19.17 19.18 16.6K
14:58 19.18 19.18 19.18 19.18 0.7K
14:59 19.17 19.17 19.17 19.17 0.8K
15:00 19.17 19.20 19.17 19.20 3.4K
15:01 19.20 19.20 19.20 19.20 1.2K
15:02 19.20 19.20 19.20 19.20 2.8K
15:03 19.20 19.20 19.19 19.19 3.7K
15:04 19.19 19.20 19.19 19.20 2.3K
15:05 19.20 19.20 19.20 19.20 1.1K
15:06 19.21 19.21 19.21 19.20 2.7K
15:07 19.20 19.20 19.19 19.20 6.1K
15:08 19.20 19.20 19.20 19.20 2.2K
15:09 19.20 19.20 19.20 19.20 1.6K
15:11 19.21 19.21 19.21 19.20 1.0K
15:12 19.21 19.21 19.21 19.20 6.7K
15:13 19.21 19.21 19.21 19.20 5.7K
15:14 19.21 19.21 19.21 19.20 1.8K
15:15 19.21 19.21 19.21 19.21 1.8K
15:16 19.21 19.21 19.21 19.20 8.7K
15:17 19.20 19.22 19.20 19.22 25.0K
15:18 19.22 19.22 19.22 19.22 1.6K
15:19 19.22 19.23 19.21 19.23 2.7K
15:20 19.23 19.24 19.23 19.24 2.6K
15:21 19.24 19.24 19.23 19.24 3.2K
15:22 19.24 19.25 19.24 19.25 8.9K
15:23 19.25 19.25 19.25 19.25 1.0K
15:24 19.25 19.25 19.24 19.24 3.2K
15:25 19.25 19.25 19.23 19.24 37.3K
15:26 19.22 19.22 19.22 19.22 10.8K
15:28 19.22 19.22 19.22 19.22 1.0K
15:29 19.21 19.22 19.21 19.21 3.3K
15:30 19.21 19.22 19.20 19.20 8.9K
15:31 19.20 19.20 19.19 19.19 9.3K
15:32 19.20 19.20 19.20 19.20 4.0K
15:33 19.21 19.21 19.21 19.20 3.3K
15:34 19.21 19.21 19.21 19.20 1.3K
15:35 19.21 19.21 19.21 19.20 7.6K
15:36 19.22 19.22 19.21 19.22 7.4K
15:37 19.22 19.22 19.22 19.22 4.7K
15:38 19.22 19.22 19.21 19.20 12.3K
15:39 19.21 19.21 19.19 19.19 9.0K
15:40 19.19 19.20 19.19 19.20 8.8K
15:41 19.20 19.20 19.19 19.20 9.1K
15:42 19.20 19.21 19.20 19.20 3.1K
15:43 19.21 19.21 19.19 19.20 19.2K
15:44 19.20 19.20 19.19 19.19 5.3K
15:45 19.20 19.20 19.20 19.20 6.7K
15:46 19.20 19.20 19.19 19.19 8.5K
15:47 19.19 19.19 19.19 19.18 3.2K
15:48 19.19 19.19 19.17 19.18 12.4K
15:49 19.18 19.18 19.17 19.18 6.5K
15:50 19.16 19.20 19.16 19.20 30.0K
15:51 19.20 19.20 19.20 19.20 2.1K
15:52 19.20 19.22 19.20 19.22 19.9K
15:53 19.22 19.24 19.22 19.24 39.0K
15:54 19.24 19.27 19.24 19.27 67.2K
15:55 19.26 19.29 19.25 19.26 55.1K
15:56 19.25 19.26 19.21 19.20 66.1K
15:57 19.21 19.21 19.19 19.19 33.2K
15:58 19.18 19.18 19.17 19.17 117.6K
15:59 19.17 19.17 19.14 19.16 870.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available