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 19.98 19.98 19.98 19.98 13.0K
09:32 19.99 20.00 19.95 19.95 9.6K
09:33 19.96 19.96 19.96 19.95 1.7K
09:34 19.90 19.90 19.90 19.90 0.5K
09:35 19.93 19.93 19.90 19.92 1.3K
09:36 19.93 19.93 19.93 19.93 0.5K
09:37 19.94 19.94 19.92 19.94 0.8K
09:38 19.94 19.96 19.94 19.94 3.3K
09:39 19.91 19.91 19.91 19.91 0.5K
09:40 19.90 19.90 19.90 19.90 2.3K
09:41 19.90 19.90 19.90 19.89 0.6K
09:42 19.91 19.91 19.87 19.87 1.5K
09:43 19.87 19.87 19.85 19.85 1.3K
09:45 19.86 19.87 19.86 19.87 2.9K
09:46 19.88 19.88 19.88 19.88 2.3K
09:48 19.88 19.88 19.88 19.88 0.4K
09:50 19.86 19.88 19.86 19.88 0.8K
09:51 19.88 19.88 19.87 19.88 1.8K
09:52 19.91 19.92 19.91 19.92 2.5K
09:53 19.93 19.93 19.92 19.92 1.2K
09:54 19.92 19.92 19.92 19.92 1.0K
09:55 19.91 19.93 19.91 19.93 3.1K
09:56 19.93 19.93 19.92 19.92 1.6K
09:57 19.91 19.91 19.90 19.90 3.3K
09:58 19.90 19.91 19.90 19.91 3.4K
09:59 19.90 19.90 19.90 19.90 1.2K
10:00 19.90 19.91 19.90 19.91 2.0K
10:01 19.92 19.92 19.89 19.89 2.3K
10:02 19.89 19.90 19.89 19.90 0.4K
10:03 19.91 19.92 19.90 19.92 5.7K
10:04 19.90 19.90 19.90 19.90 1.3K
10:05 19.91 19.92 19.91 19.92 1.5K
10:06 19.91 19.91 19.91 19.91 0.5K
10:07 19.92 19.93 19.90 19.90 5.7K
10:08 19.88 19.88 19.87 19.88 3.6K
10:09 19.90 19.91 19.90 19.91 1.4K
10:10 19.91 19.91 19.90 19.90 1.9K
10:11 19.90 19.90 19.90 19.90 3.0K
10:12 19.92 19.92 19.91 19.91 3.4K
10:13 19.91 19.93 19.91 19.93 1.6K
10:14 19.93 19.93 19.92 19.93 2.1K
10:15 19.93 19.93 19.93 19.93 1.5K
10:16 19.94 20.00 19.94 19.99 17.8K
10:17 19.99 20.01 19.97 19.99 26.0K
10:18 19.98 19.98 19.97 19.97 1.0K
10:19 19.97 19.97 19.96 19.97 5.0K
10:20 19.98 20.01 19.98 20.01 12.0K
10:21 20.00 20.00 19.98 19.98 3.2K
10:22 19.98 19.98 19.96 19.96 5.0K
10:23 19.97 19.97 19.96 19.95 1.6K
10:24 19.96 19.96 19.93 19.93 4.0K
10:25 19.90 19.90 19.89 19.89 2.8K
10:26 19.86 19.88 19.86 19.88 3.9K
10:27 19.87 19.88 19.87 19.88 3.6K
10:28 19.88 19.88 19.87 19.87 3.2K
10:29 19.88 19.89 19.88 19.89 3.0K
10:30 19.89 19.89 19.89 19.89 0.9K
10:31 19.89 19.89 19.88 19.88 5.1K
10:32 19.88 19.88 19.85 19.88 14.2K
10:33 19.88 19.89 19.88 19.89 1.3K
10:34 19.89 19.91 19.89 19.91 2.0K
10:35 19.91 19.91 19.91 19.91 2.9K
10:36 19.91 19.91 19.88 19.88 4.9K
10:37 19.87 19.87 19.87 19.86 1.7K
10:38 19.85 19.86 19.85 19.86 2.2K
10:39 19.86 19.86 19.84 19.84 2.5K
10:41 19.85 19.86 19.85 19.86 2.5K
10:42 19.86 19.86 19.86 19.86 4.1K
10:44 19.88 19.88 19.87 19.87 2.4K
10:45 19.87 19.89 19.87 19.89 3.2K
10:46 19.89 19.89 19.89 19.89 0.3K
10:47 19.89 19.89 19.88 19.89 7.8K
10:49 19.89 19.89 19.89 19.89 0.8K
10:50 19.90 19.90 19.88 19.88 3.8K
10:51 19.87 19.87 19.86 19.86 3.0K
10:52 19.85 19.86 19.85 19.85 2.1K
10:53 19.83 19.84 19.83 19.84 2.1K
10:54 19.84 19.85 19.84 19.85 4.0K
10:55 19.85 19.85 19.85 19.85 0.2K
10:56 19.86 19.86 19.85 19.85 2.4K
10:58 19.85 19.85 19.85 19.85 0.4K
10:59 19.85 19.86 19.85 19.85 3.9K
11:00 19.85 19.85 19.84 19.84 1.6K
11:01 19.84 19.84 19.83 19.83 2.2K
11:02 19.84 19.84 19.84 19.84 0.1K
11:03 19.84 19.84 19.83 19.84 2.8K
11:04 19.83 19.83 19.82 19.82 2.0K
11:05 19.82 19.82 19.82 19.82 2.2K
11:06 19.82 19.84 19.82 19.84 10.2K
11:08 19.84 19.86 19.84 19.86 2.0K
11:09 19.86 19.86 19.85 19.85 1.5K
11:10 19.84 19.85 19.84 19.85 3.1K
11:11 19.85 19.85 19.85 19.85 0.8K
11:12 19.83 19.83 19.82 19.82 2.7K
11:13 19.81 19.82 19.81 19.81 2.4K
11:14 19.82 19.82 19.81 19.81 1.9K
11:15 19.81 19.81 19.81 19.81 1.2K
11:16 19.80 19.80 19.80 19.80 3.9K
11:17 19.78 19.78 19.78 19.77 3.8K
11:18 19.77 19.78 19.77 19.78 1.6K
11:19 19.79 19.79 19.79 19.79 0.4K
11:20 19.79 19.80 19.79 19.80 3.5K
11:21 19.79 19.80 19.79 19.80 24.9K
11:22 19.81 19.81 19.81 19.81 1.9K
11:23 19.81 19.83 19.81 19.81 3.9K
11:24 19.82 19.85 19.82 19.85 5.2K
11:25 19.87 19.87 19.87 19.86 2.2K
11:26 19.85 19.85 19.85 19.85 1.9K
11:27 19.85 19.85 19.85 19.85 0.9K
11:28 19.85 19.85 19.85 19.85 0.6K
11:29 19.85 19.86 19.85 19.85 3.0K
11:30 19.85 19.85 19.85 19.85 1.8K
11:31 19.85 19.85 19.84 19.84 3.4K
11:32 19.84 19.84 19.83 19.83 1.4K
11:33 19.82 19.82 19.79 19.79 2.0K
11:34 19.78 19.79 19.78 19.79 2.5K
11:35 19.79 19.79 19.79 19.79 4.7K
11:37 19.79 19.79 19.79 19.79 1.5K
11:38 19.79 19.79 19.78 19.77 5.2K
11:39 19.78 19.78 19.78 19.78 0.8K
11:40 19.78 19.79 19.78 19.79 3.3K
11:41 19.78 19.78 19.78 19.78 1.6K
11:42 19.78 19.78 19.78 19.77 0.6K
11:43 19.78 19.78 19.78 19.77 1.0K
11:44 19.78 19.78 19.78 19.77 1.5K
11:45 19.77 19.77 19.77 19.77 1.0K
11:46 19.78 19.79 19.78 19.79 1.9K
11:47 19.79 19.80 19.79 19.80 4.4K
11:48 19.80 19.82 19.80 19.82 2.7K
11:49 19.82 19.82 19.81 19.81 6.4K
11:50 19.80 19.80 19.80 19.80 2.5K
11:51 19.80 19.80 19.80 19.80 0.5K
11:52 19.79 19.79 19.78 19.77 2.3K
11:53 19.78 19.78 19.76 19.76 4.2K
11:54 19.76 19.76 19.76 19.76 1.3K
11:55 19.75 19.75 19.75 19.75 12.9K
11:56 19.74 19.75 19.73 19.74 6.6K
11:57 19.76 19.76 19.76 19.76 3.4K
11:58 19.76 19.77 19.76 19.76 2.1K
11:59 19.77 19.77 19.77 19.77 0.4K
12:00 19.77 19.80 19.77 19.80 3.3K
12:01 19.79 19.80 19.79 19.80 5.2K
12:02 19.80 19.81 19.80 19.80 2.2K
12:04 19.81 19.81 19.81 19.81 1.1K
12:05 19.80 19.80 19.80 19.80 2.4K
12:07 19.80 19.80 19.78 19.78 4.0K
12:08 19.78 19.78 19.76 19.76 3.1K
12:09 19.74 19.74 19.74 19.74 1.1K
12:10 19.73 19.73 19.73 19.73 1.1K
12:11 19.73 19.73 19.73 19.73 1.5K
12:12 19.73 19.73 19.72 19.72 1.9K
12:13 19.71 19.72 19.71 19.72 2.8K
12:14 19.72 19.72 19.72 19.72 2.8K
12:15 19.72 19.72 19.72 19.72 1.5K
12:16 19.72 19.72 19.72 19.72 2.3K
12:17 19.72 19.72 19.72 19.72 4.4K
12:18 19.73 19.73 19.73 19.73 6.6K
12:19 19.72 19.72 19.72 19.72 1.9K
12:20 19.72 19.72 19.72 19.72 0.1K
12:21 19.72 19.72 19.71 19.71 2.8K
12:22 19.71 19.71 19.71 19.71 1.6K
12:23 19.72 19.72 19.72 19.72 0.6K
12:24 19.72 19.72 19.72 19.72 0.5K
12:25 19.71 19.71 19.71 19.70 3.0K
12:26 19.69 19.69 19.68 19.68 2.7K
12:27 19.68 19.68 19.67 19.68 11.9K
12:28 19.68 19.68 19.67 19.67 2.3K
12:29 19.67 19.68 19.67 19.68 2.5K
12:30 19.67 19.67 19.67 19.67 2.5K
12:31 19.67 19.70 19.67 19.70 5.6K
12:32 19.70 19.70 19.70 19.70 2.7K
12:33 19.71 19.72 19.71 19.72 2.8K
12:34 19.72 19.72 19.72 19.72 0.9K
12:35 19.72 19.72 19.72 19.72 2.4K
12:36 19.72 19.73 19.72 19.73 2.3K
12:37 19.73 19.73 19.71 19.71 3.1K
12:38 19.71 19.71 19.71 19.71 1.2K
12:39 19.72 19.72 19.72 19.72 1.9K
12:40 19.72 19.72 19.71 19.72 0.6K
12:41 19.71 19.71 19.70 19.70 9.4K
12:42 19.70 19.71 19.70 19.71 3.3K
12:43 19.72 19.72 19.71 19.70 2.3K
12:44 19.71 19.72 19.71 19.72 3.2K
12:45 19.73 19.73 19.73 19.73 0.3K
12:46 19.73 19.73 19.72 19.72 2.2K
12:47 19.71 19.71 19.71 19.71 2.3K
12:48 19.72 19.72 19.72 19.72 2.6K
12:49 19.72 19.72 19.71 19.71 0.6K
12:50 19.72 19.72 19.71 19.71 0.9K
12:51 19.73 19.73 19.72 19.72 3.3K
12:52 19.73 19.74 19.73 19.74 2.9K
12:53 19.74 19.75 19.74 19.75 2.5K
12:54 19.74 19.74 19.72 19.72 4.5K
12:55 19.72 19.73 19.72 19.73 1.8K
12:56 19.72 19.72 19.71 19.70 1.7K
12:57 19.71 19.72 19.71 19.71 3.7K
12:58 19.71 19.71 19.71 19.71 2.2K
12:59 19.71 19.71 19.71 19.71 1.9K
13:00 19.71 19.71 19.71 19.70 1.5K
13:01 19.71 19.71 19.71 19.70 2.9K
13:02 19.70 19.70 19.69 19.69 3.1K
13:03 19.69 19.70 19.69 19.70 5.0K
13:04 19.71 19.71 19.71 19.70 0.4K
13:05 19.71 19.71 19.71 19.70 4.0K
13:07 19.71 19.71 19.71 19.71 2.7K
13:08 19.73 19.73 19.72 19.73 4.3K
13:09 19.72 19.73 19.72 19.73 1.4K
13:10 19.73 19.74 19.73 19.74 10.8K
13:11 19.74 19.75 19.74 19.75 4.4K
13:12 19.75 19.76 19.75 19.76 2.2K
13:13 19.75 19.76 19.75 19.76 5.3K
13:14 19.75 19.75 19.74 19.75 3.6K
13:15 19.75 19.75 19.73 19.73 4.4K
13:16 19.72 19.72 19.72 19.72 0.4K
13:17 19.72 19.72 19.72 19.72 1.3K
13:18 19.72 19.72 19.71 19.71 1.2K
13:19 19.71 19.72 19.71 19.72 1.0K
13:20 19.72 19.72 19.72 19.72 1.5K
13:21 19.72 19.72 19.72 19.72 0.9K
13:22 19.72 19.73 19.72 19.73 6.3K
13:24 19.74 19.74 19.73 19.74 1.4K
13:25 19.74 19.74 19.72 19.72 3.5K
13:26 19.72 19.73 19.72 19.73 1.9K
13:27 19.73 19.73 19.73 19.73 1.3K
13:28 19.73 19.73 19.73 19.73 5.7K
13:29 19.74 19.74 19.73 19.73 9.8K
13:30 19.74 19.75 19.74 19.75 1.1K
13:31 19.75 19.77 19.75 19.77 2.9K
13:32 19.77 19.77 19.77 19.77 0.4K
13:33 19.77 19.77 19.77 19.77 0.8K
13:34 19.77 19.77 19.77 19.77 0.9K
13:35 19.76 19.77 19.76 19.77 0.9K
13:36 19.76 19.77 19.76 19.76 1.6K
13:37 19.77 19.77 19.77 19.77 1.0K
13:38 19.77 19.77 19.77 19.77 0.8K
13:39 19.77 19.77 19.75 19.75 4.8K
13:40 19.74 19.74 19.72 19.72 3.1K
13:41 19.72 19.72 19.71 19.70 1.6K
13:42 19.70 19.70 19.69 19.69 13.0K
13:44 19.69 19.69 19.69 19.68 1.2K
13:45 19.68 19.68 19.68 19.68 4.2K
13:48 19.68 19.68 19.68 19.68 2.3K
13:49 19.67 19.67 19.67 19.67 5.0K
13:50 19.66 19.66 19.66 19.66 2.7K
13:51 19.67 19.67 19.67 19.67 2.8K
13:52 19.67 19.68 19.67 19.68 5.5K
13:53 19.69 19.69 19.68 19.68 2.2K
13:54 19.67 19.68 19.67 19.68 1.3K
13:55 19.69 19.70 19.69 19.70 8.5K
13:56 19.73 19.73 19.73 19.73 0.9K
13:57 19.72 19.72 19.72 19.72 0.8K
13:58 19.73 19.73 19.73 19.73 0.8K
13:59 19.73 19.73 19.73 19.73 0.6K
14:00 19.73 19.73 19.71 19.70 28.0K
14:01 19.71 19.72 19.71 19.72 13.9K
14:02 19.72 19.72 19.72 19.72 2.7K
14:03 19.73 19.73 19.73 19.73 2.4K
14:04 19.72 19.73 19.72 19.73 4.6K
14:05 19.72 19.72 19.71 19.70 11.8K
14:06 19.72 19.72 19.72 19.72 6.4K
14:08 19.72 19.72 19.72 19.72 5.5K
14:09 19.73 19.74 19.73 19.73 2.4K
14:10 19.73 19.73 19.73 19.73 4.4K
14:11 19.73 19.76 19.73 19.76 5.0K
14:13 19.76 19.76 19.76 19.76 3.2K
14:15 19.76 19.76 19.76 19.76 1.5K
14:16 19.76 19.77 19.76 19.77 7.3K
14:17 19.77 19.77 19.77 19.77 9.2K
14:18 19.77 19.77 19.74 19.74 26.3K
14:19 19.74 19.75 19.74 19.75 2.3K
14:20 19.75 19.75 19.75 19.75 1.2K
14:21 19.75 19.76 19.75 19.76 5.6K
14:22 19.76 19.76 19.76 19.76 2.0K
14:23 19.76 19.76 19.76 19.76 2.5K
14:24 19.76 19.77 19.76 19.77 5.1K
14:25 19.77 19.77 19.77 19.77 1.5K
14:26 19.77 19.77 19.77 19.77 15.6K
14:27 19.77 19.77 19.76 19.76 10.8K
14:28 19.76 19.76 19.76 19.76 2.4K
14:29 19.76 19.76 19.76 19.76 2.0K
14:30 19.76 19.76 19.76 19.76 6.8K
14:31 19.76 19.76 19.76 19.76 1.1K
14:32 19.77 19.77 19.77 19.77 5.9K
14:33 19.77 19.77 19.77 19.77 14.7K
14:34 19.78 19.78 19.78 19.77 2.0K
14:35 19.77 19.77 19.77 19.77 7.8K
14:36 19.77 19.79 19.77 19.79 5.3K
14:37 19.80 19.80 19.80 19.80 3.8K
14:39 19.81 19.81 19.80 19.80 11.6K
14:40 19.80 19.80 19.79 19.79 4.7K
14:41 19.80 19.80 19.80 19.80 8.4K
14:43 19.80 19.80 19.79 19.79 14.9K
14:45 19.79 19.79 19.77 19.77 8.0K
14:46 19.77 19.77 19.77 19.77 5.9K
14:47 19.75 19.75 19.74 19.74 11.3K
14:48 19.74 19.74 19.74 19.74 1.2K
14:49 19.74 19.74 19.74 19.74 0.9K
14:50 19.75 19.75 19.74 19.74 5.0K
14:51 19.73 19.74 19.73 19.74 2.4K
14:52 19.72 19.73 19.72 19.73 10.6K
14:53 19.73 19.73 19.72 19.72 2.3K
14:54 19.72 19.72 19.72 19.72 4.6K
14:55 19.71 19.71 19.69 19.69 4.3K
14:56 19.69 19.69 19.68 19.68 2.4K
14:57 19.69 19.69 19.69 19.68 4.7K
14:58 19.68 19.69 19.68 19.68 5.1K
14:59 19.69 19.70 19.69 19.69 5.5K
15:00 19.68 19.68 19.68 19.68 4.8K
15:01 19.70 19.70 19.69 19.69 4.0K
15:02 19.70 19.70 19.70 19.70 4.3K
15:03 19.70 19.70 19.68 19.68 3.7K
15:04 19.69 19.69 19.69 19.68 7.3K
15:05 19.67 19.67 19.67 19.67 0.9K
15:06 19.67 19.68 19.67 19.68 1.9K
15:07 19.68 19.68 19.68 19.68 1.9K
15:08 19.68 19.68 19.67 19.67 5.5K
15:09 19.67 19.67 19.66 19.67 30.9K
15:10 19.68 19.68 19.68 19.68 4.8K
15:11 19.69 19.70 19.69 19.70 4.0K
15:12 19.69 19.69 19.68 19.68 9.1K
15:13 19.67 19.68 19.67 19.68 1.0K
15:14 19.68 19.68 19.67 19.68 0.9K
15:15 19.68 19.68 19.68 19.68 2.2K
15:16 19.68 19.68 19.65 19.66 10.1K
15:17 19.67 19.67 19.67 19.67 1.3K
15:18 19.67 19.67 19.67 19.67 1.7K
15:19 19.67 19.67 19.66 19.66 8.1K
15:20 19.66 19.67 19.66 19.67 1.5K
15:21 19.67 19.67 19.66 19.67 3.9K
15:22 19.67 19.67 19.67 19.67 1.9K
15:23 19.67 19.67 19.67 19.67 3.0K
15:24 19.66 19.66 19.65 19.66 7.8K
15:25 19.64 19.64 19.64 19.64 7.9K
15:26 19.64 19.64 19.64 19.63 1.6K
15:27 19.63 19.63 19.62 19.63 16.9K
15:28 19.63 19.64 19.63 19.64 3.1K
15:29 19.63 19.63 19.61 19.61 6.1K
15:30 19.62 19.64 19.62 19.64 11.5K
15:31 19.64 19.65 19.64 19.65 7.1K
15:32 19.64 19.64 19.63 19.63 11.2K
15:33 19.63 19.63 19.60 19.60 6.8K
15:34 19.61 19.63 19.61 19.63 13.3K
15:35 19.63 19.64 19.63 19.63 6.5K
15:36 19.62 19.63 19.62 19.62 4.3K
15:37 19.61 19.61 19.60 19.61 9.9K
15:38 19.60 19.61 19.60 19.61 16.8K
15:39 19.61 19.61 19.61 19.61 7.9K
15:40 19.62 19.62 19.60 19.60 12.3K
15:41 19.60 19.61 19.60 19.61 2.0K
15:42 19.60 19.61 19.60 19.60 18.7K
15:43 19.60 19.61 19.60 19.61 13.7K
15:44 19.60 19.61 19.59 19.60 10.3K
15:45 19.60 19.60 19.59 19.59 39.9K
15:46 19.59 19.59 19.57 19.57 16.8K
15:47 19.57 19.57 19.56 19.56 14.0K
15:48 19.56 19.57 19.56 19.57 9.1K
15:49 19.57 19.59 19.57 19.59 24.2K
15:50 19.57 19.58 19.55 19.55 32.0K
15:51 19.55 19.55 19.54 19.54 9.1K
15:52 19.54 19.55 19.53 19.53 16.7K
15:53 19.53 19.53 19.50 19.51 56.1K
15:54 19.51 19.51 19.48 19.48 67.7K
15:55 19.51 19.51 19.50 19.51 38.9K
15:56 19.50 19.50 19.49 19.50 70.1K
15:57 19.50 19.50 19.49 19.50 45.5K
15:58 19.50 19.51 19.49 19.49 108.5K
15:59 19.50 19.50 19.47 19.48 875.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available