Mattel

MAT
🏛️ usa →
18.08
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.12 20.17 19.97 20.02 41.8K
09:31 20.02 20.02 19.86 19.86 19.2K
09:32 19.86 19.90 19.79 19.79 14.0K
09:33 19.81 19.81 19.76 19.78 5.8K
09:34 19.80 19.83 19.79 19.83 19.4K
09:35 19.83 19.83 19.80 19.83 2.1K
09:36 19.80 19.80 19.74 19.79 10.3K
09:37 19.76 19.76 19.73 19.76 1.0K
09:38 19.76 19.80 19.74 19.80 19.0K
09:39 19.83 19.83 19.79 19.79 10.6K
09:40 19.75 19.75 19.72 19.72 5.9K
09:41 19.73 19.74 19.72 19.74 6.4K
09:42 19.72 19.72 19.70 19.71 4.6K
09:43 19.72 19.72 19.71 19.72 5.5K
09:44 19.72 19.73 19.70 19.72 5.6K
09:45 19.73 19.83 19.73 19.81 7.3K
09:46 19.81 19.85 19.81 19.85 5.8K
09:47 19.85 19.87 19.84 19.84 4.8K
09:48 19.82 19.84 19.82 19.84 2.4K
09:49 19.83 19.85 19.81 19.82 12.0K
09:50 19.82 19.84 19.81 19.83 12.4K
09:51 19.81 19.82 19.77 19.77 25.7K
09:52 19.77 19.78 19.77 19.77 8.7K
09:53 19.78 19.81 19.78 19.81 16.3K
09:54 19.80 19.81 19.80 19.81 3.8K
09:55 19.82 19.83 19.82 19.83 11.1K
09:56 19.81 19.82 19.81 19.82 11.2K
09:57 19.83 19.86 19.83 19.86 16.3K
09:58 19.90 19.93 19.90 19.93 14.8K
09:59 19.93 19.94 19.93 19.94 3.2K
10:00 19.95 19.95 19.93 19.95 11.2K
10:01 19.91 19.95 19.91 19.93 18.6K
10:02 19.93 19.93 19.92 19.92 8.6K
10:03 19.92 19.93 19.92 19.93 2.5K
10:04 19.93 19.95 19.93 19.95 3.5K
10:05 19.95 19.98 19.95 19.98 5.8K
10:06 19.98 20.01 19.98 20.01 10.8K
10:07 20.01 20.02 20.01 20.02 7.1K
10:08 20.02 20.02 20.00 20.00 8.8K
10:09 20.00 20.01 20.00 20.00 5.4K
10:10 19.99 19.99 19.98 19.98 8.1K
10:11 19.99 19.99 19.99 19.99 0.7K
10:12 19.98 19.98 19.94 19.93 19.2K
10:13 19.94 19.95 19.94 19.94 11.5K
10:14 19.94 19.95 19.94 19.94 8.9K
10:15 19.95 19.95 19.94 19.93 3.2K
10:16 19.94 19.96 19.94 19.95 3.3K
10:17 19.94 19.95 19.94 19.95 10.4K
10:18 19.96 19.97 19.96 19.95 7.5K
10:19 19.97 19.98 19.97 19.98 6.2K
10:20 19.98 19.98 19.98 19.98 3.9K
10:21 19.98 19.98 19.95 19.95 7.6K
10:22 19.95 19.95 19.92 19.93 17.3K
10:23 19.93 19.95 19.92 19.93 7.7K
10:24 19.94 19.95 19.94 19.95 2.7K
10:25 19.97 19.97 19.94 19.95 15.3K
10:26 19.95 19.95 19.94 19.95 14.3K
10:27 19.95 19.95 19.94 19.93 2.4K
10:28 19.94 19.94 19.92 19.92 7.6K
10:29 19.91 19.93 19.91 19.92 7.4K
10:30 19.94 19.95 19.94 19.95 5.4K
10:31 19.96 19.98 19.96 19.95 10.5K
10:32 19.95 19.95 19.95 19.95 4.1K
10:33 19.94 19.95 19.94 19.95 11.0K
10:34 19.95 19.95 19.93 19.93 10.0K
10:35 19.94 19.96 19.94 19.96 5.5K
10:36 19.96 19.98 19.96 19.98 5.8K
10:37 19.98 19.98 19.96 19.97 7.0K
10:38 19.97 19.98 19.97 19.98 4.7K
10:39 19.98 19.99 19.98 19.99 8.3K
10:40 19.99 20.00 19.99 20.00 14.8K
10:41 20.01 20.01 19.99 20.00 9.8K
10:42 19.99 19.99 19.97 19.98 13.2K
10:43 19.97 19.97 19.94 19.94 7.6K
10:44 19.95 19.97 19.94 19.97 6.4K
10:45 19.97 19.97 19.97 19.97 2.2K
10:46 19.97 19.98 19.97 19.98 28.5K
10:47 19.99 20.01 19.98 19.98 8.5K
10:48 19.99 19.99 19.95 19.95 9.3K
10:49 19.95 19.95 19.94 19.94 7.9K
10:50 19.94 19.95 19.94 19.95 16.6K
10:51 19.92 19.92 19.91 19.90 11.1K
10:52 19.90 19.92 19.90 19.92 7.9K
10:53 19.92 19.93 19.91 19.93 7.5K
10:54 19.94 19.94 19.94 19.93 27.9K
10:55 19.94 19.94 19.94 19.93 16.9K
10:56 19.94 19.94 19.92 19.93 9.7K
10:57 19.93 19.93 19.92 19.93 5.0K
10:58 19.92 19.93 19.89 19.90 15.5K
10:59 19.90 19.90 19.88 19.88 7.2K
11:00 19.90 19.91 19.90 19.91 10.3K
11:01 19.91 19.92 19.90 19.92 20.4K
11:02 19.92 19.94 19.92 19.93 8.2K
11:03 19.94 19.96 19.94 19.96 24.3K
11:04 19.96 19.99 19.96 19.99 57.2K
11:05 19.99 20.00 19.99 20.00 26.0K
11:06 20.00 20.00 19.97 19.97 25.6K
11:07 19.97 20.01 19.95 20.01 52.3K
11:08 20.02 20.02 20.01 20.01 20.3K
11:09 20.02 20.02 20.01 20.01 10.6K
11:10 20.01 20.01 19.97 19.97 31.8K
11:11 19.98 19.99 19.97 19.99 13.0K
11:12 19.99 20.02 19.99 20.02 12.3K
11:13 20.02 20.02 20.01 20.01 65.5K
11:14 20.01 20.02 20.01 20.02 5.7K
11:15 20.02 20.05 20.02 20.05 17.4K
11:16 20.05 20.08 20.05 20.08 76.0K
11:17 20.08 20.08 20.07 20.07 7.2K
11:18 20.07 20.07 20.05 20.06 18.2K
11:19 20.06 20.06 20.05 20.05 11.2K
11:20 20.05 20.06 20.05 20.05 7.6K
11:21 20.05 20.05 20.03 20.02 8.5K
11:22 20.02 20.02 20.02 20.02 22.7K
11:23 20.03 20.06 20.03 20.06 7.0K
11:24 20.06 20.06 20.00 20.00 13.5K
11:25 20.01 20.02 20.01 20.02 5.8K
11:26 20.02 20.02 20.02 20.02 4.1K
11:27 20.03 20.03 20.03 20.03 2.5K
11:28 20.03 20.04 20.03 20.04 5.4K
11:29 20.04 20.06 20.04 20.06 4.7K
11:30 20.06 20.08 20.06 20.08 5.4K
11:31 20.07 20.07 20.07 20.07 7.4K
11:32 20.06 20.06 20.06 20.06 3.7K
11:33 20.10 20.10 20.10 20.10 15.5K
11:34 20.10 20.10 20.08 20.09 9.3K
11:35 20.10 20.11 20.10 20.11 6.7K
11:36 20.11 20.11 20.11 20.11 1.9K
11:37 20.11 20.11 20.10 20.10 3.4K
11:38 20.10 20.10 20.10 20.10 3.8K
11:39 20.10 20.11 20.10 20.11 4.2K
11:40 20.11 20.11 20.10 20.10 2.8K
11:41 20.10 20.11 20.10 20.11 2.2K
11:42 20.11 20.11 20.11 20.11 1.6K
11:43 20.11 20.11 20.11 20.11 4.3K
11:44 20.12 20.12 20.12 20.11 7.1K
11:45 20.11 20.11 20.11 20.11 3.0K
11:47 20.12 20.12 20.12 20.11 2.4K
11:48 20.12 20.13 20.12 20.13 3.8K
11:49 20.12 20.14 20.12 20.13 5.3K
11:50 20.13 20.13 20.13 20.13 2.1K
11:51 20.12 20.12 20.12 20.12 3.3K
11:52 20.11 20.11 20.11 20.11 12.6K
11:53 20.12 20.12 20.10 20.10 5.0K
11:54 20.11 20.15 20.11 20.13 6.8K
11:55 20.14 20.17 20.14 20.17 14.3K
11:56 20.18 20.18 20.17 20.17 5.1K
11:57 20.18 20.18 20.16 20.17 6.1K
11:58 20.16 20.17 20.16 20.17 3.4K
11:59 20.18 20.18 20.18 20.18 2.6K
12:00 20.16 20.17 20.15 20.16 6.2K
12:01 20.17 20.17 20.17 20.17 0.5K
12:02 20.18 20.18 20.17 20.17 3.5K
12:03 20.17 20.18 20.17 20.18 2.2K
12:04 20.18 20.18 20.18 20.18 2.5K
12:05 20.19 20.19 20.19 20.19 2.3K
12:06 20.20 20.20 20.20 20.20 4.5K
12:07 20.22 20.22 20.22 20.22 1.9K
12:08 20.22 20.22 20.21 20.21 8.6K
12:09 20.20 20.20 20.20 20.20 2.4K
12:10 20.20 20.20 20.19 20.19 4.5K
12:11 20.18 20.18 20.18 20.18 2.9K
12:12 20.18 20.22 20.18 20.22 3.4K
12:13 20.22 20.22 20.21 20.21 3.2K
12:14 20.20 20.20 20.19 20.20 3.4K
12:15 20.20 20.20 20.20 20.20 3.3K
12:16 20.22 20.23 20.22 20.23 2.0K
12:17 20.22 20.22 20.22 20.22 5.6K
12:18 20.22 20.22 20.20 20.20 5.7K
12:19 20.20 20.21 20.20 20.21 7.5K
12:21 20.22 20.22 20.21 20.20 5.7K
12:22 20.20 20.20 20.20 20.20 2.6K
12:23 20.19 20.19 20.19 20.18 4.1K
12:24 20.20 20.20 20.18 20.18 6.2K
12:25 20.19 20.19 20.19 20.18 1.3K
12:26 20.18 20.18 20.18 20.18 1.9K
12:27 20.19 20.20 20.19 20.20 7.2K
12:28 20.20 20.20 20.20 20.20 0.1K
12:29 20.19 20.20 20.19 20.20 3.9K
12:30 20.19 20.19 20.19 20.18 5.2K
12:31 20.20 20.23 20.20 20.23 12.1K
12:32 20.23 20.24 20.23 20.24 2.3K
12:33 20.24 20.24 20.24 20.24 3.8K
12:34 20.25 20.26 20.25 20.26 10.1K
12:35 20.27 20.28 20.27 20.28 9.1K
12:36 20.28 20.30 20.28 20.30 20.5K
12:37 20.30 20.30 20.30 20.30 0.7K
12:38 20.30 20.30 20.28 20.27 8.2K
12:39 20.28 20.29 20.28 20.29 6.6K
12:40 20.29 20.29 20.28 20.28 10.8K
12:41 20.29 20.29 20.29 20.29 3.1K
12:42 20.29 20.29 20.28 20.28 8.4K
12:43 20.28 20.28 20.28 20.27 4.8K
12:44 20.28 20.28 20.28 20.27 11.9K
12:45 20.27 20.28 20.27 20.28 4.4K
12:46 20.29 20.29 20.29 20.29 2.7K
12:47 20.28 20.29 20.28 20.29 8.7K
12:48 20.29 20.29 20.28 20.27 4.6K
12:49 20.29 20.29 20.28 20.27 17.7K
12:50 20.27 20.27 20.27 20.27 2.8K
12:51 20.27 20.27 20.26 20.26 1.8K
12:52 20.27 20.27 20.26 20.27 5.6K
12:53 20.28 20.28 20.28 20.27 1.2K
12:54 20.28 20.28 20.28 20.27 12.9K
12:55 20.27 20.27 20.27 20.27 4.7K
12:56 20.27 20.28 20.27 20.28 9.0K
12:57 20.29 20.30 20.29 20.30 7.1K
12:58 20.30 20.30 20.29 20.30 10.4K
12:59 20.30 20.30 20.29 20.30 3.3K
13:00 20.30 20.30 20.28 20.29 47.2K
13:01 20.29 20.30 20.29 20.30 4.9K
13:02 20.29 20.30 20.29 20.30 11.2K
13:03 20.32 20.35 20.32 20.34 30.8K
13:04 20.34 20.35 20.34 20.34 5.9K
13:05 20.34 20.35 20.34 20.35 6.1K
13:06 20.35 20.36 20.35 20.36 4.1K
13:07 20.36 20.38 20.36 20.37 7.4K
13:08 20.37 20.37 20.37 20.36 5.4K
13:09 20.36 20.36 20.36 20.36 3.2K
13:10 20.36 20.36 20.32 20.32 12.9K
13:11 20.32 20.32 20.32 20.32 1.5K
13:12 20.33 20.33 20.32 20.32 5.5K
13:13 20.32 20.32 20.32 20.32 1.8K
13:14 20.32 20.32 20.32 20.32 3.6K
13:15 20.32 20.32 20.31 20.31 7.7K
13:16 20.32 20.32 20.31 20.31 3.4K
13:17 20.30 20.30 20.30 20.30 3.2K
13:18 20.30 20.30 20.28 20.29 7.0K
13:19 20.29 20.30 20.29 20.29 4.1K
13:20 20.29 20.29 20.28 20.29 6.7K
13:21 20.29 20.30 20.29 20.30 3.3K
13:22 20.30 20.30 20.30 20.30 1.6K
13:23 20.29 20.29 20.29 20.29 3.2K
13:24 20.29 20.30 20.29 20.30 3.7K
13:25 20.30 20.30 20.30 20.30 3.7K
13:26 20.30 20.30 20.30 20.30 4.7K
13:27 20.30 20.31 20.30 20.30 7.8K
13:28 20.30 20.30 20.30 20.30 0.6K
13:29 20.30 20.30 20.30 20.30 2.5K
13:30 20.30 20.31 20.30 20.31 3.5K
13:31 20.32 20.32 20.32 20.32 1.8K
13:32 20.32 20.32 20.32 20.32 2.4K
13:33 20.32 20.32 20.31 20.32 6.5K
13:34 20.32 20.32 20.32 20.32 1.5K
13:35 20.31 20.32 20.31 20.32 2.3K
13:36 20.32 20.33 20.32 20.33 7.2K
13:37 20.32 20.34 20.32 20.34 14.3K
13:38 20.34 20.34 20.33 20.33 11.3K
13:39 20.33 20.33 20.32 20.33 0.9K
13:40 20.33 20.33 20.33 20.33 1.6K
13:41 20.33 20.33 20.33 20.33 6.2K
13:42 20.33 20.33 20.33 20.33 2.5K
13:43 20.33 20.33 20.33 20.33 6.9K
13:44 20.33 20.34 20.33 20.34 5.2K
13:45 20.34 20.34 20.34 20.34 1.6K
13:46 20.34 20.34 20.34 20.34 2.2K
13:47 20.34 20.34 20.34 20.34 1.1K
13:48 20.35 20.35 20.35 20.35 3.9K
13:49 20.35 20.35 20.35 20.35 1.9K
13:50 20.34 20.34 20.33 20.33 9.8K
13:51 20.31 20.31 20.27 20.29 18.2K
13:52 20.30 20.30 20.30 20.30 4.8K
13:53 20.30 20.30 20.30 20.30 2.0K
13:54 20.30 20.30 20.30 20.30 3.1K
13:55 20.30 20.33 20.30 20.33 3.2K
13:56 20.33 20.33 20.32 20.32 5.5K
13:57 20.32 20.32 20.32 20.32 1.6K
13:58 20.32 20.32 20.31 20.31 2.1K
13:59 20.32 20.33 20.32 20.33 5.0K
14:00 20.33 20.33 20.32 20.32 5.8K
14:01 20.31 20.31 20.31 20.31 3.8K
14:02 20.31 20.31 20.31 20.31 1.2K
14:03 20.31 20.33 20.31 20.33 3.5K
14:04 20.32 20.36 20.32 20.36 34.5K
14:05 20.37 20.38 20.37 20.38 6.9K
14:06 20.38 20.38 20.37 20.36 10.4K
14:07 20.36 20.37 20.36 20.37 5.7K
14:08 20.37 20.37 20.37 20.37 3.4K
14:09 20.36 20.37 20.36 20.37 3.7K
14:10 20.38 20.39 20.38 20.39 11.5K
14:11 20.39 20.39 20.38 20.38 31.4K
14:12 20.38 20.38 20.37 20.36 7.0K
14:13 20.37 20.37 20.37 20.36 10.1K
14:14 20.36 20.37 20.36 20.36 4.8K
14:15 20.37 20.37 20.36 20.36 5.9K
14:16 20.37 20.37 20.37 20.36 5.2K
14:17 20.36 20.36 20.36 20.36 5.6K
14:18 20.35 20.35 20.35 20.35 6.3K
14:19 20.34 20.36 20.34 20.36 8.3K
14:20 20.36 20.36 20.36 20.36 2.7K
14:21 20.36 20.38 20.35 20.35 75.5K
14:22 20.34 20.34 20.34 20.34 11.7K
14:23 20.34 20.34 20.32 20.33 28.2K
14:24 20.33 20.33 20.31 20.33 57.9K
14:25 20.33 20.34 20.33 20.34 92.6K
14:26 20.34 20.35 20.34 20.34 7.3K
14:27 20.35 20.36 20.35 20.36 4.7K
14:28 20.36 20.36 20.36 20.36 5.1K
14:29 20.37 20.37 20.37 20.36 4.9K
14:30 20.37 20.37 20.37 20.36 11.3K
14:31 20.36 20.36 20.36 20.36 3.4K
14:32 20.36 20.37 20.36 20.36 12.6K
14:33 20.36 20.36 20.31 20.31 12.8K
14:34 20.30 20.31 20.28 20.29 26.5K
14:35 20.29 20.29 20.27 20.27 35.4K
14:36 20.27 20.27 20.27 20.27 9.5K
14:37 20.28 20.28 20.28 20.28 16.0K
14:38 20.28 20.28 20.28 20.28 12.8K
14:39 20.28 20.29 20.28 20.27 17.3K
14:40 20.28 20.30 20.28 20.30 15.4K
14:41 20.31 20.31 20.29 20.30 8.1K
14:42 20.30 20.31 20.29 20.31 13.2K
14:43 20.31 20.31 20.30 20.30 12.6K
14:44 20.30 20.31 20.30 20.30 12.6K
14:45 20.29 20.30 20.29 20.30 21.0K
14:46 20.30 20.30 20.30 20.30 5.2K
14:47 20.30 20.30 20.29 20.29 12.1K
14:48 20.29 20.29 20.28 20.28 29.2K
14:49 20.28 20.28 20.28 20.28 10.0K
14:50 20.28 20.28 20.28 20.27 14.7K
14:51 20.28 20.28 20.28 20.27 11.9K
14:52 20.27 20.27 20.27 20.27 12.4K
14:53 20.27 20.28 20.27 20.27 10.0K
14:54 20.28 20.30 20.28 20.30 8.3K
14:55 20.28 20.28 20.26 20.26 13.3K
14:56 20.25 20.25 20.24 20.24 8.8K
14:57 20.24 20.24 20.23 20.23 12.1K
14:58 20.24 20.24 20.22 20.22 9.5K
14:59 20.22 20.22 20.19 20.19 15.5K
15:00 20.20 20.24 20.20 20.24 11.9K
15:01 20.24 20.26 20.24 20.24 11.7K
15:02 20.24 20.24 20.22 20.22 14.1K
15:03 20.22 20.22 20.22 20.22 4.7K
15:04 20.23 20.23 20.23 20.23 15.1K
15:05 20.20 20.21 20.20 20.21 17.9K
15:06 20.22 20.23 20.22 20.22 12.4K
15:07 20.22 20.22 20.21 20.21 3.3K
15:08 20.22 20.22 20.21 20.22 14.4K
15:09 20.22 20.23 20.22 20.23 13.9K
15:10 20.23 20.23 20.23 20.23 10.1K
15:11 20.23 20.23 20.21 20.20 13.6K
15:12 20.21 20.21 20.21 20.20 14.3K
15:13 20.21 20.21 20.21 20.20 5.9K
15:14 20.20 20.20 20.20 20.20 17.4K
15:15 20.20 20.22 20.20 20.22 20.0K
15:16 20.22 20.22 20.19 20.18 16.8K
15:17 20.19 20.19 20.19 20.18 10.7K
15:18 20.18 20.18 20.18 20.18 6.6K
15:19 20.19 20.19 20.19 20.18 11.0K
15:20 20.18 20.18 20.18 20.18 18.9K
15:21 20.17 20.18 20.16 20.17 15.8K
15:22 20.16 20.17 20.16 20.16 17.4K
15:23 20.16 20.20 20.16 20.18 43.1K
15:24 20.19 20.19 20.19 20.18 8.7K
15:25 20.18 20.18 20.17 20.17 8.8K
15:26 20.17 20.18 20.16 20.17 24.6K
15:27 20.17 20.17 20.16 20.17 17.1K
15:28 20.17 20.18 20.17 20.17 17.1K
15:29 20.17 20.17 20.16 20.16 14.7K
15:30 20.16 20.16 20.15 20.16 5.7K
15:31 20.15 20.16 20.15 20.16 18.0K
15:32 20.16 20.16 20.15 20.15 19.4K
15:33 20.14 20.15 20.14 20.15 11.4K
15:34 20.15 20.15 20.13 20.14 41.0K
15:35 20.15 20.17 20.15 20.17 13.8K
15:36 20.17 20.18 20.16 20.18 17.6K
15:37 20.18 20.18 20.18 20.18 10.0K
15:38 20.18 20.18 20.17 20.17 25.0K
15:39 20.17 20.18 20.17 20.18 21.0K
15:40 20.19 20.19 20.19 20.18 12.2K
15:41 20.18 20.19 20.18 20.19 26.2K
15:42 20.19 20.19 20.19 20.19 22.2K
15:43 20.20 20.20 20.19 20.20 33.1K
15:44 20.20 20.20 20.18 20.18 52.1K
15:45 20.18 20.19 20.18 20.18 62.9K
15:46 20.19 20.20 20.19 20.20 18.4K
15:47 20.21 20.22 20.21 20.22 32.8K
15:48 20.22 20.22 20.19 20.19 56.5K
15:49 20.19 20.20 20.19 20.20 29.8K
15:50 20.20 20.20 20.19 20.20 42.5K
15:51 20.20 20.20 20.20 20.20 32.2K
15:52 20.20 20.20 20.19 20.20 51.4K
15:53 20.22 20.24 20.22 20.24 45.1K
15:54 20.24 20.24 20.21 20.22 139.1K
15:55 20.20 20.20 20.16 20.18 108.1K
15:56 20.18 20.19 20.17 20.17 69.4K
15:57 20.17 20.17 20.14 20.15 136.9K
15:58 20.15 20.15 20.14 20.15 115.5K
15:59 20.14 20.20 20.14 20.20 858.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available