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 19.16 19.27 19.16 19.27 11.6K
09:31 19.27 19.35 19.27 19.27 3.2K
09:32 19.27 19.27 19.27 19.27 0.6K
09:33 19.20 19.20 19.20 19.20 0.3K
09:35 19.19 19.19 19.19 19.18 2.3K
09:36 19.20 19.20 19.20 19.20 0.3K
09:37 19.20 19.20 19.20 19.20 1.1K
09:39 19.20 19.20 19.20 19.20 0.6K
09:40 19.24 19.24 19.24 19.24 0.9K
09:42 19.24 19.24 19.24 19.24 0.6K
09:43 19.24 19.24 19.24 19.24 0.4K
09:44 19.20 19.21 19.20 19.21 3.0K
09:45 19.20 19.22 19.18 19.18 7.7K
09:46 19.19 19.19 19.19 19.18 2.3K
09:47 19.19 19.19 19.19 19.18 1.4K
09:48 19.19 19.19 19.17 19.17 2.4K
09:49 19.19 19.19 19.19 19.18 0.7K
09:50 19.19 19.19 19.16 19.16 5.0K
09:51 19.18 19.18 19.17 19.18 3.8K
09:52 19.18 19.20 19.18 19.20 6.3K
09:53 19.21 19.21 19.17 19.17 1.3K
09:54 19.18 19.18 19.17 19.17 0.6K
09:55 19.17 19.17 19.16 19.16 0.9K
09:56 19.17 19.17 19.16 19.16 1.6K
09:57 19.15 19.19 19.15 19.18 2.2K
09:58 19.18 19.18 19.17 19.17 1.8K
09:59 19.18 19.19 19.18 19.19 2.4K
10:00 19.21 19.21 19.19 19.19 2.8K
10:01 19.18 19.18 19.18 19.18 0.6K
10:02 19.18 19.21 19.18 19.20 5.8K
10:03 19.22 19.22 19.22 19.22 5.2K
10:04 19.21 19.22 19.21 19.22 1.5K
10:05 19.22 19.22 19.21 19.21 1.7K
10:06 19.22 19.22 19.22 19.22 1.4K
10:07 19.22 19.23 19.22 19.23 1.5K
10:08 19.23 19.24 19.23 19.24 1.7K
10:09 19.24 19.24 19.23 19.23 4.2K
10:10 19.23 19.23 19.23 19.23 3.0K
10:11 19.24 19.25 19.24 19.24 3.9K
10:12 19.23 19.25 19.23 19.25 1.7K
10:13 19.26 19.26 19.26 19.26 0.8K
10:14 19.26 19.28 19.25 19.25 3.9K
10:15 19.26 19.26 19.25 19.25 3.3K
10:16 19.26 19.27 19.26 19.27 2.4K
10:17 19.27 19.27 19.25 19.27 9.6K
10:18 19.27 19.29 19.27 19.28 5.1K
10:19 19.28 19.28 19.28 19.28 1.0K
10:20 19.30 19.30 19.30 19.30 1.9K
10:21 19.30 19.31 19.30 19.31 2.7K
10:22 19.31 19.31 19.31 19.31 1.0K
10:23 19.31 19.31 19.31 19.31 1.4K
10:24 19.30 19.30 19.29 19.30 3.0K
10:25 19.30 19.32 19.29 19.29 17.8K
10:26 19.30 19.30 19.28 19.27 2.8K
10:27 19.28 19.28 19.28 19.28 1.4K
10:28 19.29 19.29 19.29 19.29 0.5K
10:29 19.29 19.29 19.28 19.29 1.7K
10:30 19.29 19.30 19.29 19.30 1.9K
10:31 19.30 19.31 19.30 19.30 4.2K
10:32 19.30 19.30 19.30 19.30 2.6K
10:33 19.30 19.30 19.29 19.29 2.3K
10:34 19.30 19.30 19.29 19.29 1.2K
10:35 19.29 19.29 19.28 19.27 1.9K
10:36 19.29 19.29 19.29 19.29 1.8K
10:37 19.30 19.30 19.30 19.30 2.5K
10:39 19.29 19.29 19.29 19.29 0.6K
10:40 19.29 19.29 19.28 19.28 3.9K
10:41 19.29 19.29 19.28 19.28 1.7K
10:42 19.29 19.31 19.29 19.31 1.9K
10:43 19.31 19.33 19.31 19.32 2.2K
10:44 19.32 19.32 19.32 19.32 1.2K
10:45 19.31 19.33 19.31 19.32 2.3K
10:46 19.32 19.32 19.32 19.32 0.8K
10:47 19.32 19.32 19.31 19.31 1.5K
10:48 19.31 19.31 19.31 19.31 1.0K
10:49 19.31 19.32 19.31 19.32 1.5K
10:50 19.30 19.30 19.30 19.30 1.3K
10:51 19.31 19.32 19.31 19.32 1.5K
10:52 19.32 19.32 19.32 19.32 0.4K
10:53 19.32 19.33 19.32 19.33 2.0K
10:54 19.32 19.32 19.32 19.32 1.7K
10:55 19.32 19.32 19.32 19.32 2.4K
10:56 19.34 19.34 19.33 19.33 0.8K
10:57 19.34 19.34 19.34 19.34 0.5K
10:58 19.32 19.32 19.30 19.31 4.3K
10:59 19.31 19.32 19.31 19.32 1.3K
11:00 19.33 19.33 19.31 19.32 3.7K
11:01 19.31 19.31 19.31 19.31 2.4K
11:02 19.32 19.32 19.32 19.32 8.3K
11:03 19.32 19.32 19.32 19.32 0.5K
11:04 19.33 19.34 19.33 19.33 3.9K
11:05 19.34 19.34 19.32 19.32 3.0K
11:06 19.33 19.33 19.31 19.31 3.6K
11:07 19.32 19.32 19.32 19.32 0.6K
11:08 19.32 19.32 19.32 19.32 2.4K
11:09 19.32 19.32 19.31 19.31 4.1K
11:10 19.31 19.31 19.30 19.30 1.0K
11:11 19.30 19.32 19.29 19.32 4.5K
11:12 19.32 19.32 19.31 19.31 1.7K
11:13 19.30 19.31 19.30 19.30 4.6K
11:14 19.30 19.32 19.30 19.32 4.0K
11:16 19.32 19.32 19.32 19.32 2.5K
11:17 19.32 19.32 19.31 19.31 1.3K
11:18 19.31 19.31 19.31 19.31 1.6K
11:19 19.31 19.31 19.29 19.30 4.0K
11:20 19.31 19.31 19.31 19.31 1.2K
11:21 19.31 19.31 19.31 19.31 1.9K
11:22 19.32 19.32 19.30 19.31 5.8K
11:23 19.31 19.33 19.31 19.33 2.3K
11:24 19.33 19.33 19.33 19.33 1.0K
11:25 19.33 19.33 19.33 19.33 1.2K
11:27 19.33 19.33 19.33 19.33 3.5K
11:28 19.33 19.33 19.33 19.33 1.8K
11:29 19.34 19.34 19.33 19.33 1.4K
11:30 19.32 19.33 19.32 19.33 0.6K
11:31 19.33 19.33 19.33 19.33 0.3K
11:32 19.33 19.34 19.33 19.34 3.6K
11:33 19.34 19.34 19.34 19.34 0.6K
11:34 19.34 19.34 19.34 19.34 1.4K
11:36 19.34 19.34 19.34 19.34 1.4K
11:38 19.34 19.34 19.34 19.34 3.9K
11:39 19.35 19.35 19.34 19.34 2.4K
11:40 19.34 19.34 19.32 19.33 3.8K
11:41 19.32 19.32 19.31 19.31 1.7K
11:42 19.31 19.31 19.31 19.31 0.6K
11:43 19.30 19.31 19.30 19.31 2.2K
11:44 19.31 19.31 19.31 19.31 0.8K
11:45 19.30 19.31 19.30 19.31 1.0K
11:46 19.31 19.32 19.31 19.32 2.7K
11:47 19.32 19.32 19.31 19.31 1.7K
11:48 19.31 19.31 19.31 19.31 1.1K
11:49 19.30 19.30 19.29 19.29 2.1K
11:50 19.29 19.29 19.28 19.28 0.4K
11:51 19.29 19.29 19.29 19.29 0.5K
11:52 19.28 19.28 19.28 19.28 0.8K
11:54 19.29 19.29 19.28 19.29 2.0K
11:55 19.28 19.28 19.28 19.28 1.4K
11:56 19.28 19.28 19.28 19.27 3.8K
11:57 19.27 19.27 19.27 19.27 4.1K
11:59 19.28 19.28 19.28 19.27 1.7K
12:00 19.28 19.28 19.28 19.27 6.5K
12:01 19.28 19.29 19.28 19.29 3.9K
12:02 19.29 19.29 19.27 19.27 2.5K
12:03 19.28 19.28 19.28 19.27 0.1K
12:04 19.28 19.28 19.28 19.27 4.4K
12:05 19.28 19.28 19.28 19.27 0.8K
12:06 19.30 19.30 19.30 19.30 54.9K
12:07 19.30 19.31 19.30 19.30 4.9K
12:08 19.31 19.31 19.31 19.31 0.9K
12:09 19.32 19.32 19.32 19.32 0.5K
12:10 19.32 19.33 19.32 19.33 6.3K
12:11 19.33 19.33 19.33 19.33 1.1K
12:12 19.33 19.33 19.33 19.33 0.6K
12:14 19.33 19.33 19.33 19.33 2.1K
12:16 19.34 19.34 19.34 19.34 1.0K
12:17 19.33 19.34 19.33 19.33 4.0K
12:18 19.33 19.33 19.33 19.33 1.3K
12:20 19.34 19.34 19.34 19.34 1.4K
12:22 19.34 19.34 19.32 19.33 13.6K
12:23 19.33 19.34 19.33 19.34 3.4K
12:24 19.33 19.33 19.33 19.33 0.6K
12:25 19.33 19.33 19.32 19.33 4.6K
12:26 19.33 19.34 19.33 19.34 3.7K
12:27 19.34 19.34 19.34 19.34 1.1K
12:28 19.34 19.34 19.34 19.34 0.7K
12:30 19.34 19.34 19.34 19.34 0.6K
12:31 19.34 19.35 19.34 19.35 14.2K
12:32 19.35 19.35 19.35 19.35 0.3K
12:33 19.35 19.35 19.35 19.35 0.3K
12:34 19.37 19.37 19.37 19.36 5.1K
12:35 19.37 19.39 19.37 19.38 4.8K
12:36 19.38 19.38 19.38 19.38 0.9K
12:37 19.38 19.38 19.38 19.38 0.3K
12:38 19.38 19.39 19.38 19.39 3.4K
12:42 19.40 19.40 19.40 19.40 5.4K
12:44 19.40 19.40 19.40 19.40 3.5K
12:45 19.40 19.40 19.39 19.40 5.4K
12:47 19.40 19.40 19.40 19.40 1.0K
12:48 19.40 19.40 19.40 19.40 0.7K
12:49 19.40 19.40 19.40 19.40 2.2K
12:50 19.41 19.41 19.41 19.41 1.3K
12:51 19.41 19.41 19.39 19.39 7.2K
12:53 19.39 19.39 19.39 19.39 1.3K
12:54 19.39 19.39 19.39 19.39 0.8K
12:55 19.39 19.40 19.39 19.40 1.2K
12:56 19.40 19.40 19.39 19.39 127.4K
12:57 19.38 19.38 19.37 19.36 9.8K
12:58 19.36 19.36 19.36 19.36 0.4K
12:59 19.35 19.35 19.33 19.33 6.0K
13:00 19.34 19.35 19.34 19.34 5.5K
13:01 19.34 19.34 19.34 19.34 1.0K
13:02 19.35 19.35 19.34 19.34 2.7K
13:03 19.34 19.34 19.31 19.31 2.1K
13:04 19.32 19.32 19.32 19.32 9.3K
13:05 19.31 19.32 19.31 19.32 1.5K
13:06 19.31 19.32 19.31 19.32 2.0K
13:07 19.31 19.31 19.31 19.31 1.1K
13:08 19.32 19.32 19.32 19.32 0.2K
13:09 19.32 19.32 19.31 19.31 1.6K
13:10 19.32 19.32 19.32 19.32 0.4K
13:11 19.31 19.32 19.31 19.32 1.4K
13:12 19.32 19.33 19.32 19.33 7.5K
13:13 19.33 19.33 19.33 19.33 0.8K
13:14 19.33 19.33 19.33 19.33 3.1K
13:15 19.32 19.32 19.32 19.32 3.5K
13:16 19.33 19.33 19.33 19.33 3.3K
13:17 19.33 19.33 19.32 19.32 2.6K
13:18 19.32 19.32 19.31 19.31 3.7K
13:19 19.31 19.32 19.31 19.32 2.2K
13:20 19.33 19.34 19.33 19.34 3.6K
13:21 19.34 19.34 19.34 19.34 0.6K
13:22 19.34 19.34 19.34 19.34 1.6K
13:23 19.34 19.34 19.34 19.34 1.0K
13:24 19.34 19.34 19.32 19.32 2.4K
13:25 19.33 19.34 19.33 19.34 7.8K
13:26 19.34 19.34 19.34 19.34 0.4K
13:27 19.34 19.34 19.34 19.34 1.6K
13:28 19.34 19.34 19.34 19.34 0.5K
13:29 19.34 19.34 19.34 19.34 0.8K
13:30 19.34 19.34 19.34 19.34 1.0K
13:31 19.34 19.35 19.34 19.35 15.8K
13:32 19.35 19.35 19.35 19.35 1.5K
13:33 19.35 19.35 19.34 19.34 4.4K
13:34 19.37 19.37 19.37 19.36 5.5K
13:35 19.36 19.36 19.36 19.36 1.4K
13:36 19.36 19.36 19.36 19.36 2.1K
13:37 19.36 19.36 19.36 19.36 0.4K
13:38 19.36 19.36 19.35 19.35 5.6K
13:40 19.34 19.35 19.34 19.35 0.7K
13:41 19.34 19.34 19.33 19.33 1.8K
13:42 19.34 19.34 19.34 19.34 1.2K
13:44 19.34 19.34 19.34 19.34 0.6K
13:45 19.34 19.34 19.33 19.34 5.3K
13:46 19.34 19.34 19.33 19.33 1.2K
13:47 19.33 19.33 19.33 19.33 0.7K
13:48 19.32 19.33 19.32 19.32 1.9K
13:49 19.32 19.32 19.32 19.32 0.6K
13:50 19.32 19.32 19.31 19.31 0.8K
13:51 19.31 19.32 19.31 19.31 0.9K
13:52 19.30 19.30 19.30 19.30 3.1K
13:54 19.30 19.30 19.30 19.30 0.5K
13:55 19.30 19.30 19.30 19.30 0.8K
13:56 19.30 19.30 19.29 19.30 0.9K
13:57 19.29 19.30 19.29 19.30 1.7K
13:58 19.30 19.30 19.29 19.30 0.9K
13:59 19.29 19.30 19.29 19.30 0.6K
14:00 19.30 19.30 19.29 19.29 0.8K
14:01 19.30 19.30 19.30 19.30 0.5K
14:02 19.29 19.29 19.29 19.29 7.0K
14:03 19.29 19.31 19.29 19.30 5.9K
14:04 19.30 19.30 19.30 19.30 0.8K
14:05 19.30 19.32 19.30 19.31 6.2K
14:06 19.31 19.31 19.31 19.31 1.6K
14:07 19.31 19.31 19.30 19.30 4.0K
14:09 19.30 19.30 19.30 19.30 0.8K
14:10 19.30 19.30 19.30 19.30 1.3K
14:11 19.30 19.30 19.30 19.30 0.4K
14:12 19.30 19.30 19.28 19.29 8.1K
14:13 19.28 19.29 19.28 19.29 0.8K
14:14 19.29 19.30 19.29 19.30 2.0K
14:15 19.30 19.30 19.30 19.30 1.6K
14:17 19.30 19.30 19.30 19.30 1.1K
14:18 19.30 19.30 19.30 19.30 0.6K
14:19 19.30 19.30 19.30 19.30 0.5K
14:20 19.29 19.31 19.29 19.31 2.5K
14:22 19.31 19.31 19.31 19.31 2.0K
14:23 19.31 19.31 19.31 19.31 1.3K
14:24 19.32 19.32 19.32 19.32 0.9K
14:25 19.32 19.32 19.32 19.32 0.8K
14:26 19.32 19.32 19.31 19.31 3.7K
14:27 19.32 19.32 19.32 19.32 1.7K
14:28 19.32 19.32 19.32 19.32 1.3K
14:29 19.32 19.32 19.32 19.32 0.2K
14:30 19.32 19.33 19.32 19.33 3.3K
14:31 19.33 19.33 19.33 19.33 0.6K
14:32 19.33 19.33 19.33 19.33 0.8K
14:33 19.33 19.34 19.33 19.34 1.3K
14:34 19.34 19.34 19.33 19.33 1.8K
14:35 19.34 19.34 19.33 19.34 5.2K
14:37 19.33 19.33 19.33 19.33 0.4K
14:38 19.33 19.33 19.33 19.33 0.6K
14:39 19.33 19.33 19.33 19.33 2.0K
14:40 19.33 19.33 19.33 19.33 0.9K
14:41 19.33 19.33 19.33 19.33 0.8K
14:42 19.33 19.33 19.33 19.33 1.6K
14:43 19.33 19.34 19.33 19.34 3.2K
14:44 19.34 19.34 19.33 19.33 3.2K
14:45 19.33 19.33 19.33 19.33 0.8K
14:46 19.33 19.33 19.33 19.33 1.1K
14:47 19.33 19.33 19.32 19.33 0.7K
14:48 19.32 19.34 19.32 19.34 8.6K
14:49 19.34 19.35 19.33 19.35 11.9K
14:50 19.36 19.36 19.36 19.36 8.3K
14:51 19.36 19.36 19.36 19.36 1.5K
14:52 19.36 19.36 19.36 19.36 1.5K
14:53 19.37 19.37 19.37 19.36 2.7K
14:54 19.37 19.37 19.37 19.36 0.4K
14:55 19.37 19.37 19.37 19.37 1.4K
14:56 19.37 19.37 19.37 19.37 6.2K
14:57 19.38 19.38 19.38 19.38 5.4K
14:58 19.38 19.38 19.38 19.38 2.0K
15:00 19.38 19.38 19.38 19.38 1.3K
15:01 19.38 19.38 19.38 19.38 0.5K
15:02 19.39 19.39 19.39 19.39 3.5K
15:03 19.40 19.40 19.40 19.40 7.1K
15:04 19.41 19.41 19.41 19.41 1.1K
15:06 19.41 19.41 19.41 19.41 0.9K
15:07 19.41 19.41 19.40 19.40 1.1K
15:08 19.41 19.41 19.41 19.41 2.1K
15:09 19.41 19.41 19.41 19.41 1.2K
15:10 19.42 19.42 19.42 19.42 3.6K
15:11 19.42 19.42 19.42 19.42 0.3K
15:12 19.42 19.42 19.42 19.42 4.0K
15:14 19.42 19.42 19.42 19.42 2.5K
15:15 19.43 19.43 19.43 19.43 8.6K
15:16 19.43 19.43 19.43 19.43 4.0K
15:17 19.45 19.45 19.44 19.43 12.0K
15:18 19.45 19.45 19.45 19.45 2.8K
15:19 19.45 19.45 19.44 19.44 8.9K
15:20 19.44 19.44 19.44 19.43 12.0K
15:21 19.44 19.44 19.44 19.43 0.6K
15:22 19.44 19.44 19.44 19.43 1.2K
15:23 19.44 19.44 19.42 19.43 15.7K
15:24 19.43 19.43 19.43 19.43 4.6K
15:25 19.42 19.43 19.42 19.43 14.9K
15:26 19.42 19.43 19.41 19.41 8.8K
15:27 19.41 19.41 19.40 19.41 2.2K
15:28 19.41 19.41 19.41 19.41 1.7K
15:29 19.41 19.42 19.41 19.41 9.0K
15:30 19.43 19.45 19.43 19.45 13.7K
15:31 19.45 19.45 19.45 19.45 2.7K
15:32 19.45 19.47 19.45 19.47 19.9K
15:33 19.47 19.47 19.46 19.46 17.4K
15:34 19.46 19.46 19.46 19.45 9.1K
15:35 19.46 19.46 19.44 19.45 31.6K
15:36 19.45 19.45 19.45 19.45 7.7K
15:37 19.45 19.45 19.45 19.45 23.1K
15:38 19.44 19.44 19.44 19.43 35.9K
15:39 19.44 19.45 19.44 19.45 6.1K
15:40 19.44 19.44 19.44 19.43 12.0K
15:41 19.44 19.44 19.42 19.43 35.1K
15:42 19.43 19.43 19.39 19.39 37.4K
15:43 19.40 19.40 19.40 19.40 11.0K
15:44 19.40 19.40 19.39 19.39 6.2K
15:45 19.40 19.40 19.40 19.40 3.4K
15:46 19.40 19.40 19.39 19.39 5.8K
15:47 19.40 19.40 19.39 19.40 12.8K
15:48 19.40 19.40 19.39 19.39 20.0K
15:49 19.39 19.40 19.39 19.39 9.4K
15:50 19.40 19.43 19.40 19.43 17.9K
15:51 19.43 19.45 19.43 19.45 8.9K
15:52 19.45 19.45 19.44 19.45 13.4K
15:53 19.46 19.47 19.46 19.47 9.6K
15:54 19.47 19.50 19.47 19.48 32.0K
15:55 19.47 19.47 19.46 19.46 27.7K
15:56 19.46 19.46 19.44 19.45 45.5K
15:57 19.46 19.46 19.46 19.45 47.1K
15:58 19.45 19.47 19.45 19.47 71.5K
15:59 19.47 19.48 19.46 19.47 665.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available