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 19.53 19.54 19.50 19.50 18.7K
09:31 19.53 19.58 19.53 19.57 4.8K
09:32 19.57 19.61 19.57 19.61 3.3K
09:33 19.60 19.61 19.60 19.61 0.7K
09:34 19.61 19.61 19.61 19.61 1.0K
09:36 19.61 19.61 19.58 19.58 2.2K
09:37 19.58 19.59 19.58 19.59 0.6K
09:38 19.59 19.61 19.59 19.61 3.5K
09:39 19.60 19.60 19.57 19.57 0.8K
09:40 19.57 19.57 19.56 19.56 5.9K
09:41 19.56 19.56 19.55 19.56 3.9K
09:42 19.56 19.56 19.54 19.54 2.3K
09:43 19.53 19.54 19.52 19.54 4.2K
09:44 19.53 19.53 19.53 19.52 2.0K
09:45 19.50 19.50 19.50 19.50 0.5K
09:46 19.51 19.52 19.51 19.52 7.1K
09:47 19.50 19.52 19.50 19.50 5.5K
09:48 19.50 19.50 19.50 19.50 0.6K
09:49 19.50 19.50 19.49 19.49 0.4K
09:50 19.49 19.49 19.47 19.47 6.2K
09:51 19.46 19.47 19.45 19.46 14.1K
09:52 19.46 19.46 19.46 19.45 0.9K
09:53 19.46 19.46 19.46 19.45 1.0K
09:55 19.46 19.46 19.46 19.45 0.1K
09:56 19.46 19.46 19.44 19.46 3.7K
09:57 19.46 19.47 19.46 19.47 3.8K
09:58 19.47 19.49 19.47 19.48 16.9K
09:59 19.48 19.49 19.48 19.48 6.1K
10:00 19.50 19.50 19.40 19.42 60.0K
10:01 19.42 19.45 19.42 19.45 5.1K
10:02 19.46 19.47 19.46 19.47 4.2K
10:03 19.46 19.47 19.46 19.47 2.6K
10:04 19.47 19.47 19.47 19.47 4.6K
10:05 19.47 19.48 19.46 19.46 10.5K
10:06 19.46 19.50 19.46 19.50 26.0K
10:07 19.50 19.50 19.42 19.42 15.2K
10:08 19.42 19.43 19.41 19.43 13.2K
10:09 19.42 19.43 19.41 19.43 5.9K
10:10 19.44 19.45 19.44 19.45 2.6K
10:11 19.45 19.49 19.45 19.49 9.7K
10:12 19.49 19.49 19.48 19.48 5.9K
10:13 19.48 19.48 19.48 19.48 4.2K
10:14 19.48 19.48 19.46 19.47 4.8K
10:15 19.47 19.48 19.47 19.48 10.4K
10:16 19.48 19.51 19.48 19.51 8.2K
10:17 19.51 19.55 19.51 19.54 10.3K
10:18 19.55 19.58 19.54 19.58 4.6K
10:19 19.59 19.59 19.59 19.59 4.6K
10:20 19.59 19.62 19.59 19.62 3.6K
10:21 19.62 19.63 19.62 19.63 6.2K
10:22 19.63 19.64 19.63 19.63 8.2K
10:23 19.63 19.63 19.62 19.61 3.3K
10:24 19.61 19.61 19.58 19.58 1.8K
10:25 19.59 19.59 19.55 19.55 5.0K
10:26 19.54 19.55 19.53 19.55 5.6K
10:27 19.55 19.56 19.55 19.55 4.4K
10:28 19.53 19.54 19.53 19.53 6.7K
10:29 19.53 19.54 19.53 19.54 2.3K
10:30 19.54 19.54 19.52 19.52 3.2K
10:31 19.51 19.51 19.50 19.50 2.4K
10:32 19.50 19.51 19.50 19.51 2.8K
10:33 19.52 19.52 19.52 19.52 1.1K
10:34 19.51 19.51 19.50 19.50 2.9K
10:35 19.49 19.49 19.46 19.46 3.7K
10:36 19.45 19.45 19.45 19.45 3.3K
10:37 19.45 19.45 19.42 19.42 2.2K
10:38 19.41 19.43 19.41 19.43 7.4K
10:39 19.44 19.44 19.42 19.43 4.6K
10:40 19.42 19.42 19.41 19.41 3.5K
10:41 19.41 19.44 19.41 19.44 6.4K
10:42 19.45 19.45 19.45 19.45 6.8K
10:44 19.46 19.49 19.46 19.49 3.2K
10:45 19.49 19.49 19.49 19.49 1.5K
10:46 19.48 19.49 19.48 19.49 1.8K
10:47 19.49 19.49 19.49 19.49 1.0K
10:48 19.49 19.51 19.49 19.50 4.7K
10:49 19.51 19.51 19.51 19.51 1.9K
10:50 19.51 19.53 19.51 19.53 3.2K
10:51 19.53 19.55 19.53 19.55 6.8K
10:52 19.55 19.55 19.55 19.55 0.4K
10:53 19.55 19.55 19.55 19.55 0.9K
10:54 19.54 19.54 19.48 19.48 14.1K
10:55 19.49 19.52 19.49 19.52 7.4K
10:56 19.50 19.51 19.50 19.51 2.7K
10:57 19.52 19.52 19.50 19.51 21.7K
10:58 19.51 19.51 19.47 19.48 4.9K
10:59 19.48 19.49 19.48 19.49 4.2K
11:00 19.49 19.49 19.49 19.49 1.2K
11:01 19.50 19.50 19.48 19.49 5.8K
11:02 19.50 19.50 19.49 19.50 6.7K
11:03 19.50 19.51 19.50 19.51 1.5K
11:04 19.51 19.51 19.51 19.51 2.5K
11:05 19.51 19.51 19.50 19.50 2.8K
11:06 19.51 19.51 19.50 19.50 1.6K
11:07 19.50 19.50 19.49 19.49 4.2K
11:08 19.50 19.51 19.50 19.51 2.9K
11:09 19.51 19.51 19.51 19.51 1.5K
11:10 19.51 19.51 19.51 19.51 0.5K
11:11 19.51 19.51 19.51 19.51 0.8K
11:12 19.52 19.54 19.52 19.52 9.9K
11:13 19.53 19.53 19.53 19.53 1.3K
11:14 19.52 19.52 19.52 19.52 2.4K
11:15 19.52 19.52 19.51 19.51 2.4K
11:16 19.49 19.49 19.39 19.39 27.8K
11:17 19.39 19.39 19.37 19.39 13.6K
11:18 19.39 19.40 19.38 19.39 10.0K
11:19 19.37 19.39 19.37 19.36 2.9K
11:20 19.36 19.39 19.36 19.39 6.6K
11:21 19.39 19.39 19.37 19.37 6.9K
11:22 19.37 19.38 19.37 19.38 2.0K
11:23 19.38 19.41 19.38 19.41 3.9K
11:24 19.40 19.41 19.37 19.37 3.7K
11:25 19.37 19.37 19.37 19.37 1.1K
11:26 19.38 19.39 19.37 19.36 2.3K
11:27 19.37 19.39 19.37 19.38 2.9K
11:28 19.39 19.40 19.38 19.39 14.6K
11:29 19.39 19.40 19.39 19.40 7.9K
11:30 19.37 19.37 19.37 19.36 3.0K
11:31 19.35 19.36 19.35 19.36 4.3K
11:32 19.37 19.37 19.37 19.36 1.5K
11:33 19.34 19.34 19.33 19.34 1.8K
11:34 19.34 19.34 19.32 19.32 4.5K
11:35 19.31 19.31 19.31 19.31 0.4K
11:36 19.31 19.31 19.29 19.29 2.2K
11:37 19.28 19.32 19.28 19.32 16.9K
11:38 19.31 19.31 19.30 19.30 3.0K
11:39 19.31 19.31 19.31 19.31 3.3K
11:40 19.33 19.35 19.33 19.33 3.9K
11:41 19.33 19.33 19.33 19.33 1.4K
11:42 19.34 19.34 19.34 19.34 1.9K
11:43 19.36 19.37 19.36 19.37 3.2K
11:44 19.38 19.39 19.38 19.39 2.5K
11:45 19.39 19.39 19.39 19.39 1.1K
11:46 19.38 19.38 19.37 19.37 4.4K
11:47 19.37 19.37 19.37 19.37 1.1K
11:48 19.37 19.37 19.35 19.36 2.0K
11:49 19.35 19.38 19.35 19.38 6.3K
11:50 19.38 19.38 19.38 19.38 1.3K
11:51 19.38 19.38 19.38 19.38 1.4K
11:52 19.38 19.38 19.38 19.38 2.3K
11:54 19.38 19.38 19.38 19.38 1.8K
11:55 19.39 19.43 19.39 19.43 14.2K
11:56 19.43 19.45 19.43 19.44 3.5K
11:58 19.43 19.43 19.42 19.42 2.7K
11:59 19.43 19.43 19.43 19.43 1.2K
12:00 19.43 19.43 19.43 19.43 1.4K
12:01 19.44 19.45 19.43 19.43 2.4K
12:02 19.42 19.42 19.41 19.41 1.4K
12:03 19.41 19.42 19.41 19.42 2.1K
12:04 19.43 19.43 19.43 19.43 1.2K
12:05 19.43 19.43 19.43 19.43 1.4K
12:06 19.45 19.45 19.44 19.46 4.5K
12:07 19.45 19.46 19.45 19.46 2.4K
12:08 19.45 19.45 19.45 19.46 3.7K
12:09 19.46 19.47 19.46 19.47 2.9K
12:10 19.46 19.46 19.45 19.45 3.4K
12:11 19.45 19.45 19.45 19.45 0.5K
12:12 19.45 19.45 19.45 19.45 3.1K
12:13 19.45 19.45 19.45 19.45 1.0K
12:14 19.45 19.45 19.45 19.45 1.5K
12:15 19.45 19.45 19.44 19.45 3.1K
12:16 19.45 19.45 19.45 19.45 2.7K
12:17 19.45 19.45 19.45 19.45 2.0K
12:18 19.44 19.45 19.44 19.45 0.9K
12:19 19.45 19.45 19.45 19.45 2.8K
12:20 19.45 19.45 19.45 19.45 0.5K
12:21 19.45 19.45 19.45 19.45 1.3K
12:22 19.45 19.45 19.45 19.45 0.7K
12:23 19.45 19.45 19.45 19.45 3.4K
12:24 19.46 19.46 19.46 19.45 1.0K
12:25 19.45 19.45 19.45 19.45 2.2K
12:26 19.45 19.45 19.45 19.45 4.6K
12:27 19.47 19.47 19.47 19.47 1.2K
12:28 19.47 19.47 19.47 19.47 1.9K
12:29 19.47 19.47 19.46 19.47 1.1K
12:30 19.46 19.47 19.46 19.47 1.9K
12:31 19.47 19.47 19.47 19.47 2.6K
12:32 19.47 19.47 19.47 19.47 1.9K
12:33 19.47 19.48 19.47 19.48 5.7K
12:34 19.47 19.47 19.46 19.46 1.8K
12:35 19.47 19.47 19.47 19.47 0.7K
12:36 19.47 19.47 19.47 19.47 2.2K
12:37 19.47 19.47 19.47 19.47 1.6K
12:38 19.48 19.48 19.48 19.48 0.8K
12:39 19.48 19.48 19.48 19.48 1.3K
12:40 19.48 19.48 19.48 19.48 2.8K
12:41 19.48 19.48 19.48 19.48 1.3K
12:42 19.48 19.48 19.47 19.47 5.5K
12:43 19.47 19.47 19.47 19.47 2.4K
12:44 19.47 19.47 19.46 19.46 4.1K
12:45 19.46 19.46 19.46 19.45 4.3K
12:46 19.46 19.46 19.46 19.45 7.5K
12:47 19.45 19.45 19.45 19.45 2.4K
12:48 19.47 19.47 19.46 19.45 3.5K
12:49 19.47 19.47 19.47 19.47 2.3K
12:50 19.47 19.47 19.47 19.47 0.5K
12:51 19.47 19.48 19.47 19.48 2.7K
12:52 19.48 19.50 19.48 19.50 2.1K
12:53 19.50 19.52 19.50 19.52 1.8K
12:54 19.52 19.52 19.51 19.51 2.6K
12:55 19.51 19.51 19.51 19.51 0.6K
12:56 19.51 19.51 19.51 19.51 1.4K
12:57 19.51 19.51 19.50 19.51 2.3K
12:58 19.51 19.51 19.51 19.51 1.6K
12:59 19.51 19.52 19.51 19.52 2.9K
13:00 19.52 19.52 19.52 19.52 3.0K
13:01 19.52 19.52 19.52 19.52 1.3K
13:02 19.51 19.51 19.51 19.51 5.0K
13:03 19.51 19.52 19.51 19.52 3.5K
13:04 19.51 19.51 19.51 19.51 1.5K
13:05 19.50 19.50 19.50 19.50 0.4K
13:06 19.51 19.51 19.51 19.51 2.0K
13:07 19.52 19.52 19.52 19.52 1.3K
13:08 19.52 19.52 19.52 19.52 3.8K
13:09 19.52 19.52 19.52 19.52 0.9K
13:10 19.53 19.53 19.53 19.52 1.7K
13:11 19.54 19.54 19.54 19.54 1.2K
13:12 19.54 19.55 19.54 19.55 3.5K
13:14 19.55 19.55 19.55 19.55 1.9K
13:15 19.55 19.55 19.55 19.55 2.2K
13:16 19.55 19.55 19.55 19.55 3.0K
13:17 19.55 19.56 19.55 19.56 4.5K
13:19 19.56 19.56 19.56 19.56 2.0K
13:20 19.55 19.55 19.55 19.55 0.9K
13:21 19.54 19.54 19.53 19.53 7.2K
13:22 19.53 19.53 19.53 19.52 2.5K
13:23 19.52 19.52 19.52 19.52 3.4K
13:24 19.52 19.52 19.52 19.52 0.8K
13:25 19.52 19.52 19.52 19.52 1.3K
13:26 19.52 19.52 19.52 19.52 0.1K
13:27 19.52 19.52 19.50 19.51 4.9K
13:28 19.51 19.51 19.51 19.51 2.8K
13:29 19.52 19.52 19.52 19.52 0.4K
13:30 19.51 19.51 19.50 19.50 3.3K
13:31 19.50 19.50 19.50 19.50 0.4K
13:32 19.50 19.50 19.50 19.50 1.8K
13:33 19.50 19.50 19.50 19.50 1.2K
13:34 19.48 19.48 19.48 19.48 4.4K
13:35 19.48 19.49 19.48 19.49 3.1K
13:36 19.49 19.49 19.49 19.48 1.2K
13:37 19.48 19.50 19.48 19.50 4.2K
13:38 19.50 19.54 19.50 19.54 7.2K
13:39 19.54 19.55 19.54 19.55 8.1K
13:40 19.55 19.55 19.55 19.55 2.1K
13:41 19.55 19.55 19.55 19.55 1.0K
13:42 19.55 19.55 19.55 19.55 3.4K
13:43 19.55 19.55 19.55 19.55 1.3K
13:44 19.56 19.56 19.56 19.56 2.4K
13:45 19.56 19.58 19.56 19.58 2.6K
13:46 19.58 19.58 19.58 19.58 2.0K
13:47 19.55 19.55 19.55 19.55 21.7K
13:48 19.55 19.55 19.55 19.55 0.4K
13:49 19.55 19.55 19.55 19.55 4.4K
13:50 19.54 19.55 19.54 19.54 5.5K
13:51 19.54 19.55 19.54 19.55 1.7K
13:52 19.54 19.56 19.54 19.56 4.8K
13:53 19.56 19.56 19.56 19.56 1.4K
13:54 19.56 19.56 19.56 19.56 1.1K
13:55 19.56 19.56 19.56 19.56 2.9K
13:56 19.56 19.56 19.56 19.56 0.7K
13:57 19.56 19.56 19.56 19.56 1.4K
13:58 19.56 19.56 19.56 19.56 1.3K
13:59 19.56 19.58 19.56 19.58 28.0K
14:00 19.58 19.58 19.58 19.58 2.3K
14:01 19.58 19.58 19.58 19.58 3.7K
14:02 19.58 19.59 19.58 19.59 3.8K
14:03 19.59 19.59 19.59 19.59 8.3K
14:04 19.59 19.60 19.59 19.60 2.8K
14:05 19.61 19.61 19.61 19.61 5.1K
14:06 19.62 19.63 19.62 19.61 11.4K
14:07 19.62 19.62 19.62 19.61 1.3K
14:08 19.62 19.63 19.62 19.63 3.5K
14:09 19.63 19.63 19.62 19.61 7.5K
14:10 19.62 19.62 19.62 19.61 3.0K
14:11 19.62 19.62 19.62 19.61 8.3K
14:12 19.61 19.61 19.61 19.61 3.0K
14:13 19.61 19.61 19.60 19.60 5.0K
14:14 19.60 19.61 19.60 19.61 5.7K
14:15 19.61 19.61 19.60 19.60 8.6K
14:16 19.60 19.60 19.60 19.60 2.1K
14:17 19.60 19.60 19.59 19.60 2.5K
14:18 19.60 19.60 19.60 19.60 3.5K
14:19 19.60 19.60 19.60 19.60 8.2K
14:20 19.59 19.59 19.58 19.59 10.3K
14:21 19.59 19.59 19.59 19.59 1.9K
14:22 19.59 19.59 19.59 19.59 5.0K
14:23 19.60 19.61 19.60 19.61 4.0K
14:24 19.61 19.61 19.60 19.60 5.5K
14:25 19.60 19.60 19.60 19.60 1.2K
14:26 19.60 19.60 19.60 19.60 1.9K
14:27 19.60 19.61 19.60 19.61 5.4K
14:28 19.62 19.62 19.62 19.61 2.9K
14:29 19.62 19.62 19.62 19.62 2.6K
14:30 19.62 19.62 19.62 19.61 3.5K
14:31 19.60 19.60 19.59 19.60 9.1K
14:32 19.60 19.60 19.60 19.60 2.5K
14:33 19.60 19.61 19.60 19.61 6.8K
14:34 19.61 19.61 19.61 19.61 3.4K
14:35 19.61 19.61 19.61 19.61 3.4K
14:36 19.61 19.63 19.61 19.63 5.8K
14:37 19.63 19.63 19.63 19.63 4.4K
14:38 19.63 19.63 19.63 19.63 1.3K
14:39 19.63 19.64 19.63 19.63 6.3K
14:40 19.63 19.63 19.63 19.63 1.5K
14:41 19.63 19.63 19.62 19.62 6.2K
14:42 19.62 19.62 19.62 19.61 1.7K
14:43 19.62 19.62 19.62 19.62 2.9K
14:44 19.62 19.62 19.62 19.62 3.4K
14:45 19.62 19.62 19.62 19.62 2.8K
14:46 19.62 19.62 19.62 19.61 3.4K
14:47 19.62 19.62 19.62 19.62 7.0K
14:48 19.62 19.62 19.62 19.61 2.4K
14:49 19.62 19.64 19.62 19.64 10.4K
14:50 19.64 19.64 19.64 19.64 2.2K
14:51 19.65 19.66 19.65 19.65 5.8K
14:52 19.65 19.65 19.65 19.65 3.0K
14:53 19.65 19.66 19.65 19.66 3.0K
14:54 19.66 19.66 19.65 19.66 2.4K
14:55 19.65 19.66 19.65 19.66 10.0K
14:56 19.66 19.66 19.65 19.66 8.2K
14:57 19.66 19.66 19.66 19.66 7.2K
14:58 19.65 19.65 19.63 19.63 10.2K
14:59 19.63 19.63 19.63 19.63 3.4K
15:00 19.63 19.64 19.63 19.64 9.5K
15:01 19.64 19.65 19.64 19.65 4.3K
15:02 19.65 19.65 19.64 19.65 3.6K
15:03 19.65 19.65 19.64 19.64 11.8K
15:04 19.64 19.65 19.64 19.64 8.1K
15:05 19.64 19.64 19.63 19.63 5.7K
15:06 19.63 19.63 19.62 19.63 18.6K
15:07 19.63 19.63 19.62 19.63 3.2K
15:08 19.63 19.64 19.63 19.64 5.6K
15:09 19.64 19.64 19.64 19.64 3.9K
15:10 19.64 19.65 19.63 19.64 6.6K
15:11 19.64 19.65 19.64 19.65 12.2K
15:12 19.65 19.65 19.65 19.65 4.5K
15:13 19.65 19.65 19.64 19.65 22.4K
15:14 19.65 19.66 19.65 19.66 5.3K
15:15 19.66 19.66 19.64 19.65 8.3K
15:16 19.65 19.65 19.65 19.65 3.0K
15:17 19.65 19.65 19.64 19.64 4.1K
15:18 19.65 19.65 19.64 19.65 4.9K
15:19 19.65 19.65 19.64 19.65 6.3K
15:20 19.65 19.65 19.62 19.63 18.5K
15:21 19.63 19.63 19.60 19.60 10.8K
15:22 19.60 19.61 19.60 19.60 9.4K
15:23 19.59 19.60 19.59 19.60 4.2K
15:24 19.60 19.60 19.58 19.59 10.6K
15:25 19.59 19.60 19.59 19.60 15.2K
15:26 19.60 19.60 19.59 19.60 7.7K
15:27 19.60 19.60 19.59 19.59 20.2K
15:28 19.59 19.61 19.59 19.61 7.9K
15:29 19.61 19.61 19.61 19.61 5.2K
15:30 19.61 19.62 19.61 19.61 10.0K
15:31 19.62 19.62 19.61 19.61 9.0K
15:32 19.62 19.62 19.62 19.62 8.1K
15:33 19.63 19.63 19.63 19.63 12.3K
15:34 19.61 19.62 19.60 19.61 12.8K
15:35 19.61 19.61 19.61 19.61 7.5K
15:36 19.61 19.61 19.60 19.60 18.6K
15:37 19.60 19.61 19.60 19.61 7.9K
15:38 19.61 19.62 19.61 19.62 10.0K
15:39 19.60 19.60 19.60 19.60 12.4K
15:40 19.60 19.60 19.60 19.60 14.4K
15:41 19.60 19.61 19.60 19.61 16.6K
15:42 19.61 19.61 19.61 19.61 6.1K
15:43 19.61 19.61 19.61 19.61 10.1K
15:44 19.61 19.61 19.61 19.61 10.6K
15:45 19.61 19.61 19.60 19.61 11.5K
15:46 19.61 19.61 19.60 19.60 24.5K
15:47 19.60 19.61 19.60 19.60 13.3K
15:48 19.60 19.61 19.60 19.61 13.1K
15:49 19.61 19.62 19.61 19.62 16.3K
15:50 19.62 19.62 19.59 19.59 28.6K
15:51 19.58 19.58 19.54 19.54 31.9K
15:52 19.55 19.55 19.54 19.55 12.3K
15:53 19.55 19.55 19.54 19.55 28.8K
15:54 19.55 19.55 19.54 19.54 44.7K
15:55 19.55 19.57 19.55 19.57 31.4K
15:56 19.57 19.60 19.57 19.60 48.5K
15:57 19.60 19.60 19.58 19.58 57.4K
15:58 19.59 19.60 19.59 19.60 55.4K
15:59 19.60 19.61 19.59 19.60 1,062.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available