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 19.64 19.67 19.64 19.67 21.5K
09:31 19.67 19.67 19.61 19.67 4.5K
09:32 19.53 19.53 19.53 19.53 4.0K
09:33 19.53 19.53 19.52 19.52 2.1K
09:34 19.54 19.54 19.53 19.53 3.5K
09:35 19.52 19.54 19.52 19.53 2.2K
09:36 19.51 19.53 19.49 19.50 5.1K
09:37 19.51 19.54 19.51 19.54 1.5K
09:38 19.56 19.56 19.56 19.56 0.4K
09:40 19.57 19.57 19.57 19.57 0.4K
09:41 19.58 19.59 19.58 19.59 1.1K
09:42 19.58 19.58 19.54 19.54 1.7K
09:44 19.54 19.55 19.54 19.55 5.8K
09:45 19.56 19.58 19.55 19.58 6.2K
09:46 19.57 19.59 19.55 19.59 20.3K
09:47 19.58 19.60 19.55 19.56 14.5K
09:48 19.58 19.58 19.52 19.54 26.0K
09:49 19.54 19.55 19.51 19.51 76.5K
09:50 19.52 19.55 19.52 19.55 9.7K
09:52 19.56 19.57 19.55 19.56 5.0K
09:53 19.59 19.59 19.57 19.58 4.8K
09:54 19.58 19.60 19.58 19.60 3.2K
09:55 19.60 19.60 19.60 19.60 0.7K
09:56 19.60 19.60 19.60 19.60 2.0K
09:57 19.60 19.60 19.60 19.60 2.0K
09:59 19.61 19.61 19.58 19.58 9.0K
10:00 19.60 19.63 19.60 19.63 3.9K
10:01 19.63 19.63 19.63 19.63 3.6K
10:02 19.63 19.64 19.61 19.63 15.1K
10:03 19.61 19.63 19.61 19.63 3.0K
10:04 19.61 19.61 19.61 19.61 2.7K
10:05 19.61 19.61 19.61 19.61 0.3K
10:06 19.60 19.60 19.60 19.60 0.9K
10:07 19.60 19.60 19.60 19.60 0.7K
10:08 19.60 19.60 19.58 19.60 4.7K
10:09 19.61 19.61 19.59 19.59 4.2K
10:10 19.61 19.61 19.60 19.61 2.7K
10:11 19.61 19.62 19.61 19.62 3.9K
10:12 19.62 19.62 19.59 19.59 3.7K
10:14 19.58 19.58 19.57 19.57 1.1K
10:15 19.58 19.58 19.58 19.58 1.2K
10:17 19.56 19.58 19.56 19.58 3.4K
10:18 19.58 19.58 19.57 19.57 4.1K
10:19 19.57 19.57 19.56 19.56 1.9K
10:20 19.55 19.55 19.55 19.55 1.7K
10:21 19.55 19.55 19.55 19.55 0.5K
10:22 19.55 19.55 19.55 19.55 0.9K
10:23 19.54 19.55 19.54 19.55 1.6K
10:24 19.54 19.54 19.54 19.54 0.6K
10:25 19.53 19.56 19.53 19.56 4.0K
10:26 19.56 19.56 19.55 19.55 1.4K
10:27 19.53 19.54 19.53 19.54 3.6K
10:28 19.54 19.55 19.54 19.55 1.5K
10:29 19.56 19.56 19.56 19.56 2.9K
10:32 19.56 19.56 19.56 19.56 0.7K
10:33 19.57 19.57 19.56 19.57 9.6K
10:34 19.57 19.59 19.57 19.59 10.9K
10:35 19.57 19.58 19.57 19.57 3.8K
10:36 19.57 19.57 19.56 19.57 2.0K
10:37 19.57 19.58 19.57 19.57 4.3K
10:38 19.58 19.58 19.58 19.58 0.5K
10:39 19.59 19.59 19.59 19.59 0.3K
10:40 19.59 19.60 19.59 19.60 2.7K
10:42 19.60 19.60 19.60 19.60 3.1K
10:43 19.61 19.63 19.61 19.63 2.9K
10:44 19.63 19.64 19.63 19.64 2.0K
10:45 19.64 19.64 19.64 19.64 2.2K
10:46 19.63 19.63 19.63 19.63 1.8K
10:47 19.64 19.64 19.64 19.64 5.2K
10:48 19.65 19.65 19.65 19.65 3.0K
10:49 19.65 19.66 19.65 19.66 2.7K
10:51 19.65 19.67 19.65 19.67 3.0K
10:52 19.66 19.67 19.66 19.67 5.9K
10:53 19.67 19.67 19.67 19.67 0.9K
10:54 19.67 19.67 19.66 19.66 1.6K
10:55 19.66 19.66 19.66 19.66 5.8K
10:56 19.66 19.67 19.65 19.67 4.9K
10:58 19.68 19.69 19.68 19.69 10.4K
10:59 19.70 19.70 19.69 19.69 5.2K
11:00 19.70 19.70 19.70 19.70 0.5K
11:01 19.69 19.69 19.68 19.68 2.1K
11:03 19.69 19.69 19.67 19.69 5.9K
11:04 19.70 19.70 19.70 19.70 0.4K
11:05 19.70 19.72 19.70 19.72 1.5K
11:06 19.73 19.73 19.73 19.73 1.2K
11:07 19.71 19.72 19.71 19.72 3.3K
11:08 19.72 19.73 19.72 19.73 1.6K
11:09 19.72 19.72 19.71 19.70 1.7K
11:10 19.71 19.72 19.71 19.72 2.7K
11:11 19.71 19.71 19.70 19.70 1.2K
11:12 19.69 19.69 19.69 19.69 0.6K
11:13 19.69 19.69 19.69 19.68 4.0K
11:14 19.68 19.68 19.68 19.68 1.4K
11:15 19.69 19.69 19.69 19.68 1.7K
11:16 19.69 19.69 19.69 19.68 0.6K
11:17 19.68 19.68 19.68 19.68 0.6K
11:18 19.69 19.69 19.69 19.68 5.5K
11:19 19.69 19.69 19.69 19.69 1.8K
11:20 19.69 19.69 19.68 19.68 3.4K
11:21 19.67 19.67 19.67 19.67 1.5K
11:22 19.67 19.68 19.67 19.68 8.1K
11:23 19.68 19.68 19.68 19.68 0.7K
11:24 19.67 19.67 19.67 19.67 7.1K
11:25 19.67 19.67 19.66 19.66 3.2K
11:26 19.66 19.68 19.66 19.68 2.4K
11:27 19.67 19.67 19.67 19.67 2.8K
11:28 19.67 19.68 19.67 19.67 3.3K
11:29 19.67 19.67 19.67 19.67 1.9K
11:30 19.67 19.68 19.67 19.68 1.9K
11:31 19.68 19.68 19.68 19.68 1.9K
11:32 19.69 19.69 19.69 19.69 0.8K
11:34 19.68 19.68 19.67 19.67 4.3K
11:35 19.68 19.68 19.68 19.68 4.5K
11:37 19.69 19.69 19.69 19.69 1.8K
11:39 19.70 19.70 19.70 19.70 1.6K
11:40 19.71 19.71 19.71 19.71 1.5K
11:41 19.71 19.71 19.71 19.71 0.8K
11:42 19.70 19.70 19.70 19.70 1.9K
11:43 19.71 19.71 19.71 19.70 1.2K
11:44 19.71 19.71 19.71 19.71 2.0K
11:45 19.70 19.70 19.70 19.70 2.5K
11:47 19.71 19.71 19.71 19.70 2.0K
11:48 19.72 19.72 19.71 19.70 3.3K
11:49 19.71 19.71 19.71 19.71 3.3K
11:50 19.72 19.73 19.72 19.72 2.1K
11:51 19.73 19.73 19.72 19.72 3.0K
11:53 19.70 19.70 19.70 19.70 4.2K
11:55 19.70 19.70 19.70 19.70 0.7K
11:56 19.70 19.70 19.69 19.70 3.8K
11:57 19.70 19.70 19.70 19.70 2.8K
11:58 19.70 19.70 19.69 19.70 1.1K
11:59 19.71 19.71 19.71 19.70 2.3K
12:01 19.70 19.70 19.70 19.70 2.2K
12:02 19.70 19.71 19.70 19.71 3.4K
12:03 19.71 19.72 19.71 19.72 1.8K
12:04 19.72 19.73 19.72 19.73 2.1K
12:05 19.73 19.73 19.73 19.73 1.6K
12:06 19.73 19.73 19.73 19.73 1.0K
12:07 19.74 19.77 19.74 19.76 18.8K
12:08 19.75 19.76 19.75 19.76 2.8K
12:09 19.76 19.76 19.75 19.76 8.0K
12:10 19.76 19.76 19.76 19.76 2.3K
12:11 19.75 19.75 19.75 19.75 4.2K
12:12 19.76 19.77 19.76 19.77 5.4K
12:13 19.77 19.77 19.77 19.77 1.4K
12:14 19.76 19.77 19.76 19.77 7.0K
12:15 19.77 19.77 19.77 19.77 6.2K
12:16 19.77 19.77 19.76 19.76 5.8K
12:17 19.76 19.77 19.76 19.77 3.6K
12:18 19.76 19.76 19.76 19.76 1.0K
12:19 19.76 19.76 19.76 19.76 2.0K
12:20 19.76 19.76 19.76 19.76 0.4K
12:21 19.76 19.76 19.76 19.76 4.2K
12:22 19.76 19.76 19.76 19.76 1.1K
12:23 19.75 19.76 19.75 19.76 0.9K
12:24 19.76 19.76 19.76 19.76 6.2K
12:25 19.76 19.77 19.76 19.77 5.7K
12:26 19.77 19.77 19.77 19.77 1.9K
12:27 19.77 19.77 19.74 19.75 29.9K
12:28 19.76 19.76 19.75 19.76 4.0K
12:29 19.76 19.76 19.76 19.76 1.6K
12:30 19.75 19.76 19.74 19.76 15.5K
12:32 19.76 19.76 19.76 19.76 1.9K
12:33 19.76 19.76 19.75 19.75 3.0K
12:34 19.75 19.75 19.75 19.75 1.0K
12:35 19.75 19.75 19.74 19.75 1.6K
12:36 19.75 19.75 19.75 19.75 3.3K
12:37 19.75 19.75 19.75 19.75 1.9K
12:38 19.75 19.75 19.75 19.75 2.4K
12:39 19.75 19.75 19.75 19.75 0.8K
12:40 19.75 19.75 19.75 19.75 0.1K
12:41 19.76 19.76 19.75 19.75 5.3K
12:42 19.75 19.75 19.74 19.74 7.9K
12:43 19.74 19.74 19.74 19.74 1.4K
12:44 19.74 19.74 19.74 19.74 1.1K
12:45 19.73 19.74 19.73 19.73 1.1K
12:46 19.73 19.73 19.72 19.72 6.2K
12:47 19.72 19.73 19.72 19.73 5.0K
12:48 19.73 19.73 19.72 19.72 4.0K
12:49 19.71 19.71 19.71 19.70 3.8K
12:50 19.71 19.71 19.71 19.70 0.3K
12:51 19.70 19.70 19.70 19.70 1.5K
12:52 19.71 19.71 19.71 19.70 1.4K
12:53 19.72 19.74 19.71 19.74 19.1K
12:54 19.74 19.74 19.72 19.73 5.0K
12:55 19.73 19.73 19.72 19.73 4.0K
12:56 19.73 19.73 19.73 19.72 0.9K
12:57 19.73 19.73 19.73 19.73 0.9K
12:58 19.73 19.73 19.72 19.72 1.1K
12:59 19.73 19.73 19.73 19.73 2.1K
13:00 19.73 19.73 19.72 19.72 2.4K
13:01 19.72 19.72 19.72 19.72 0.9K
13:02 19.72 19.72 19.72 19.72 0.6K
13:03 19.70 19.70 19.70 19.70 3.4K
13:04 19.70 19.70 19.70 19.70 1.0K
13:05 19.70 19.72 19.70 19.72 9.3K
13:06 19.72 19.72 19.72 19.72 0.9K
13:07 19.72 19.72 19.72 19.72 0.7K
13:08 19.72 19.72 19.72 19.72 0.5K
13:09 19.72 19.72 19.72 19.72 4.6K
13:10 19.73 19.73 19.72 19.72 4.0K
13:11 19.72 19.72 19.72 19.72 0.6K
13:12 19.72 19.72 19.72 19.72 1.1K
13:13 19.73 19.73 19.73 19.73 0.6K
13:14 19.71 19.72 19.71 19.70 4.0K
13:15 19.71 19.71 19.71 19.70 4.0K
13:16 19.69 19.70 19.69 19.70 2.7K
13:18 19.70 19.70 19.70 19.70 1.2K
13:19 19.70 19.70 19.70 19.70 0.7K
13:20 19.70 19.70 19.70 19.70 0.3K
13:21 19.71 19.71 19.71 19.70 7.0K
13:22 19.70 19.70 19.70 19.70 1.5K
13:23 19.70 19.70 19.70 19.70 0.3K
13:24 19.70 19.70 19.70 19.70 2.8K
13:25 19.71 19.71 19.71 19.70 1.0K
13:26 19.70 19.70 19.70 19.70 3.4K
13:27 19.70 19.70 19.70 19.70 1.6K
13:28 19.69 19.69 19.67 19.68 10.8K
13:29 19.69 19.69 19.69 19.68 3.5K
13:30 19.69 19.69 19.69 19.69 1.6K
13:32 19.70 19.70 19.70 19.69 1.7K
13:33 19.70 19.71 19.70 19.71 1.6K
13:34 19.71 19.72 19.71 19.72 3.1K
13:35 19.72 19.72 19.72 19.72 0.6K
13:36 19.72 19.72 19.72 19.72 0.9K
13:37 19.73 19.75 19.73 19.75 2.5K
13:38 19.75 19.75 19.74 19.75 8.1K
13:39 19.75 19.75 19.75 19.75 1.5K
13:40 19.74 19.75 19.74 19.75 5.6K
13:41 19.75 19.75 19.75 19.75 3.1K
13:42 19.74 19.74 19.74 19.74 0.8K
13:43 19.74 19.75 19.74 19.75 3.4K
13:44 19.75 19.75 19.73 19.73 8.7K
13:45 19.73 19.73 19.70 19.70 7.1K
13:47 19.68 19.68 19.68 19.68 4.2K
13:48 19.68 19.68 19.67 19.67 3.5K
13:49 19.66 19.66 19.65 19.65 2.5K
13:50 19.65 19.65 19.65 19.65 1.3K
13:51 19.65 19.66 19.64 19.64 6.7K
13:52 19.65 19.65 19.64 19.64 2.7K
13:53 19.65 19.65 19.65 19.65 1.4K
13:54 19.65 19.65 19.65 19.65 0.5K
13:55 19.65 19.65 19.62 19.62 8.0K
13:56 19.62 19.62 19.62 19.62 4.0K
13:57 19.63 19.64 19.63 19.64 3.6K
13:58 19.65 19.65 19.65 19.65 2.0K
13:59 19.65 19.66 19.65 19.65 4.0K
14:00 19.66 19.67 19.66 19.67 3.2K
14:01 19.67 19.68 19.67 19.68 2.4K
14:02 19.68 19.68 19.67 19.68 2.0K
14:03 19.70 19.72 19.70 19.72 21.9K
14:04 19.72 19.72 19.72 19.72 2.3K
14:05 19.72 19.72 19.71 19.70 6.2K
14:06 19.71 19.72 19.71 19.70 7.6K
14:07 19.71 19.72 19.71 19.71 2.8K
14:08 19.71 19.71 19.71 19.71 3.3K
14:09 19.71 19.72 19.70 19.70 3.0K
14:10 19.70 19.70 19.69 19.68 6.1K
14:11 19.67 19.67 19.67 19.67 0.5K
14:12 19.67 19.68 19.67 19.68 1.8K
14:13 19.68 19.68 19.67 19.67 4.7K
14:14 19.67 19.67 19.67 19.67 1.9K
14:15 19.68 19.68 19.68 19.68 1.5K
14:16 19.67 19.67 19.67 19.67 2.4K
14:17 19.67 19.67 19.67 19.67 1.7K
14:18 19.67 19.67 19.67 19.67 0.6K
14:19 19.66 19.67 19.66 19.67 5.6K
14:20 19.67 19.67 19.67 19.67 1.1K
14:21 19.67 19.67 19.67 19.67 0.6K
14:22 19.66 19.67 19.66 19.67 2.5K
14:23 19.67 19.67 19.66 19.66 2.8K
14:24 19.66 19.66 19.66 19.66 1.8K
14:25 19.67 19.67 19.67 19.67 1.3K
14:26 19.66 19.66 19.66 19.66 5.2K
14:27 19.65 19.65 19.65 19.65 3.8K
14:28 19.65 19.65 19.65 19.65 0.8K
14:29 19.65 19.65 19.65 19.65 1.3K
14:30 19.65 19.65 19.62 19.63 5.7K
14:31 19.62 19.64 19.62 19.64 12.2K
14:32 19.63 19.67 19.63 19.67 12.1K
14:33 19.66 19.66 19.65 19.65 3.3K
14:34 19.65 19.66 19.65 19.66 1.0K
14:35 19.65 19.65 19.64 19.64 2.5K
14:36 19.65 19.66 19.65 19.65 3.3K
14:37 19.64 19.64 19.64 19.64 3.2K
14:38 19.64 19.64 19.63 19.63 3.3K
14:39 19.63 19.63 19.62 19.61 4.9K
14:40 19.62 19.62 19.62 19.61 1.6K
14:41 19.59 19.59 19.59 19.59 3.3K
14:42 19.59 19.59 19.59 19.59 0.9K
14:43 19.59 19.60 19.59 19.60 2.8K
14:44 19.60 19.62 19.60 19.62 7.1K
14:45 19.62 19.63 19.62 19.63 2.6K
14:46 19.62 19.63 19.62 19.63 2.0K
14:47 19.63 19.63 19.62 19.62 3.0K
14:48 19.63 19.63 19.63 19.63 2.0K
14:49 19.62 19.63 19.62 19.62 4.4K
14:50 19.61 19.61 19.60 19.60 4.0K
14:51 19.60 19.60 19.60 19.60 1.6K
14:52 19.59 19.59 19.56 19.56 3.7K
14:53 19.57 19.59 19.57 19.58 5.6K
14:54 19.59 19.59 19.59 19.59 5.4K
14:55 19.58 19.59 19.58 19.58 2.1K
14:56 19.58 19.59 19.58 19.59 3.6K
14:57 19.59 19.60 19.59 19.60 4.0K
14:58 19.60 19.60 19.59 19.60 5.0K
14:59 19.60 19.60 19.60 19.60 1.0K
15:00 19.59 19.61 19.58 19.61 8.3K
15:01 19.61 19.61 19.61 19.61 2.5K
15:02 19.61 19.63 19.61 19.63 3.6K
15:03 19.63 19.63 19.62 19.61 2.1K
15:04 19.62 19.62 19.62 19.61 1.0K
15:05 19.62 19.62 19.62 19.61 0.7K
15:06 19.62 19.64 19.62 19.64 3.9K
15:07 19.64 19.64 19.64 19.64 1.8K
15:08 19.63 19.63 19.63 19.63 4.3K
15:09 19.65 19.65 19.65 19.65 4.9K
15:10 19.66 19.66 19.65 19.65 6.7K
15:11 19.65 19.66 19.65 19.66 2.9K
15:12 19.66 19.66 19.66 19.66 0.1K
15:13 19.65 19.66 19.65 19.66 0.8K
15:14 19.66 19.67 19.66 19.66 9.1K
15:15 19.67 19.67 19.67 19.67 1.8K
15:16 19.67 19.67 19.66 19.66 6.7K
15:17 19.66 19.66 19.65 19.66 9.7K
15:18 19.67 19.67 19.67 19.67 0.9K
15:19 19.67 19.67 19.67 19.67 3.9K
15:20 19.69 19.69 19.69 19.68 1.1K
15:21 19.69 19.70 19.69 19.70 4.9K
15:22 19.70 19.70 19.70 19.70 1.4K
15:23 19.69 19.69 19.69 19.68 8.4K
15:24 19.69 19.69 19.69 19.68 1.7K
15:25 19.69 19.71 19.69 19.71 6.3K
15:26 19.71 19.71 19.71 19.70 6.6K
15:27 19.70 19.70 19.70 19.70 1.6K
15:28 19.70 19.70 19.70 19.70 6.8K
15:29 19.70 19.70 19.70 19.70 2.7K
15:30 19.71 19.71 19.71 19.70 2.0K
15:31 19.71 19.71 19.71 19.70 4.3K
15:32 19.72 19.72 19.72 19.72 6.3K
15:33 19.72 19.72 19.72 19.72 1.6K
15:34 19.72 19.72 19.71 19.71 8.3K
15:35 19.71 19.72 19.71 19.72 5.5K
15:36 19.72 19.72 19.71 19.71 2.5K
15:37 19.72 19.72 19.72 19.72 3.4K
15:38 19.72 19.72 19.71 19.71 11.2K
15:39 19.71 19.71 19.71 19.70 2.1K
15:40 19.72 19.73 19.72 19.73 7.2K
15:41 19.73 19.73 19.73 19.73 2.3K
15:42 19.73 19.74 19.73 19.73 6.3K
15:43 19.73 19.73 19.73 19.73 5.0K
15:44 19.73 19.73 19.73 19.73 2.4K
15:45 19.73 19.73 19.72 19.73 15.5K
15:46 19.73 19.73 19.72 19.72 4.9K
15:47 19.71 19.72 19.71 19.72 4.8K
15:48 19.74 19.74 19.73 19.73 14.4K
15:49 19.73 19.73 19.72 19.72 14.8K
15:50 19.73 19.75 19.73 19.75 21.6K
15:51 19.75 19.77 19.75 19.77 20.0K
15:52 19.77 19.77 19.77 19.77 11.3K
15:53 19.77 19.77 19.76 19.77 29.5K
15:54 19.77 19.77 19.73 19.73 39.2K
15:55 19.78 19.82 19.78 19.81 74.3K
15:56 19.82 19.83 19.82 19.83 16.7K
15:57 19.83 19.84 19.83 19.83 34.9K
15:58 19.84 19.84 19.83 19.83 53.0K
15:59 19.81 19.82 19.78 19.80 2,403.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available