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 17.34 17.37 17.33 17.37 21.4K
09:31 17.36 17.37 17.32 17.32 8.6K
09:32 17.31 17.31 17.31 17.31 1.4K
09:33 17.31 17.35 17.31 17.35 1.5K
09:34 17.31 17.31 17.31 17.31 0.4K
09:35 17.31 17.31 17.25 17.26 5.7K
09:36 17.25 17.25 17.24 17.24 1.0K
09:37 17.25 17.25 17.25 17.25 0.8K
09:38 17.25 17.25 17.25 17.25 0.7K
09:39 17.26 17.29 17.25 17.29 17.0K
09:40 17.27 17.27 17.27 17.27 9.1K
09:41 17.29 17.29 17.28 17.27 7.2K
09:42 17.28 17.28 17.28 17.27 18.0K
09:43 17.27 17.27 17.26 17.27 4.7K
09:44 17.27 17.28 17.27 17.27 7.2K
09:45 17.27 17.29 17.27 17.27 19.4K
09:46 17.27 17.28 17.27 17.28 4.2K
09:47 17.29 17.29 17.28 17.28 6.5K
09:48 17.30 17.31 17.30 17.31 2.8K
09:49 17.32 17.32 17.31 17.31 6.0K
09:50 17.31 17.31 17.29 17.29 5.9K
09:51 17.29 17.33 17.29 17.33 7.1K
09:53 17.32 17.35 17.32 17.35 3.5K
09:54 17.34 17.34 17.34 17.34 2.4K
09:55 17.34 17.34 17.34 17.34 0.3K
09:56 17.36 17.36 17.36 17.36 4.2K
09:57 17.35 17.35 17.35 17.35 1.9K
09:58 17.35 17.35 17.34 17.35 5.2K
09:59 17.35 17.35 17.35 17.35 0.2K
10:00 17.35 17.36 17.35 17.36 6.4K
10:01 17.36 17.37 17.34 17.37 7.8K
10:02 17.36 17.36 17.36 17.36 8.5K
10:03 17.36 17.37 17.36 17.36 12.9K
10:04 17.38 17.38 17.36 17.36 25.7K
10:05 17.35 17.35 17.34 17.35 7.7K
10:06 17.36 17.36 17.36 17.36 0.8K
10:07 17.36 17.36 17.35 17.36 6.7K
10:08 17.35 17.35 17.35 17.35 5.1K
10:09 17.37 17.38 17.37 17.37 1.7K
10:10 17.36 17.36 17.36 17.36 4.1K
10:11 17.35 17.35 17.35 17.35 4.1K
10:12 17.35 17.35 17.35 17.35 1.1K
10:13 17.34 17.34 17.34 17.34 5.3K
10:14 17.33 17.33 17.33 17.33 2.3K
10:15 17.32 17.32 17.32 17.32 2.3K
10:16 17.32 17.32 17.32 17.32 2.3K
10:17 17.32 17.33 17.30 17.30 5.9K
10:18 17.30 17.32 17.30 17.32 5.6K
10:19 17.32 17.32 17.32 17.32 1.1K
10:20 17.32 17.32 17.32 17.32 3.3K
10:21 17.32 17.32 17.32 17.32 2.4K
10:22 17.33 17.33 17.33 17.33 3.2K
10:23 17.32 17.33 17.31 17.31 12.9K
10:24 17.32 17.33 17.32 17.33 4.3K
10:25 17.34 17.34 17.33 17.33 4.8K
10:26 17.33 17.33 17.33 17.33 0.9K
10:27 17.33 17.33 17.32 17.32 3.4K
10:28 17.32 17.33 17.31 17.31 43.3K
10:29 17.30 17.30 17.30 17.30 7.5K
10:30 17.31 17.32 17.31 17.32 2.4K
10:31 17.32 17.32 17.31 17.31 1.8K
10:32 17.31 17.32 17.31 17.32 5.9K
10:34 17.32 17.32 17.32 17.32 0.3K
10:35 17.32 17.32 17.32 17.32 2.0K
10:36 17.32 17.32 17.32 17.32 3.2K
10:37 17.33 17.33 17.32 17.32 7.7K
10:38 17.32 17.33 17.32 17.33 16.9K
10:39 17.34 17.34 17.34 17.34 2.0K
10:40 17.34 17.34 17.34 17.34 0.1K
10:41 17.34 17.34 17.31 17.31 18.6K
10:42 17.31 17.31 17.31 17.31 15.0K
10:44 17.30 17.30 17.30 17.30 9.4K
10:45 17.30 17.31 17.30 17.31 3.2K
10:47 17.30 17.30 17.30 17.30 1.5K
10:48 17.29 17.29 17.29 17.29 6.9K
10:49 17.29 17.29 17.29 17.29 2.3K
10:50 17.29 17.29 17.28 17.27 4.8K
10:51 17.27 17.27 17.27 17.27 4.8K
10:52 17.27 17.27 17.27 17.27 0.5K
10:53 17.27 17.28 17.27 17.28 12.5K
10:54 17.28 17.28 17.28 17.28 4.1K
10:55 17.27 17.27 17.27 17.27 3.6K
10:57 17.27 17.27 17.27 17.27 1.6K
10:58 17.27 17.27 17.27 17.27 1.3K
10:59 17.27 17.27 17.27 17.27 1.8K
11:00 17.25 17.25 17.25 17.25 6.7K
11:01 17.25 17.25 17.24 17.24 4.6K
11:02 17.22 17.24 17.22 17.24 6.4K
11:03 17.24 17.24 17.24 17.24 1.7K
11:04 17.24 17.25 17.24 17.25 14.8K
11:06 17.26 17.26 17.24 17.24 12.4K
11:07 17.25 17.25 17.25 17.25 1.6K
11:08 17.25 17.25 17.25 17.25 1.2K
11:09 17.25 17.25 17.25 17.25 0.6K
11:10 17.25 17.25 17.25 17.25 9.5K
11:11 17.24 17.24 17.23 17.23 7.6K
11:12 17.24 17.24 17.24 17.24 1.1K
11:13 17.24 17.24 17.24 17.24 10.1K
11:14 17.22 17.23 17.22 17.23 8.4K
11:15 17.21 17.22 17.21 17.22 5.8K
11:16 17.21 17.21 17.21 17.21 13.4K
11:18 17.21 17.21 17.21 17.20 1.1K
11:19 17.21 17.21 17.21 17.21 10.0K
11:21 17.21 17.22 17.21 17.22 46.2K
11:22 17.23 17.25 17.23 17.25 6.1K
11:23 17.25 17.25 17.25 17.25 1.3K
11:24 17.26 17.27 17.26 17.27 10.6K
11:25 17.26 17.27 17.26 17.27 2.6K
11:26 17.27 17.27 17.27 17.27 1.1K
11:27 17.27 17.27 17.27 17.27 1.6K
11:28 17.27 17.27 17.27 17.27 1.6K
11:29 17.27 17.27 17.26 17.26 99.0K
11:30 17.26 17.26 17.24 17.24 10.9K
11:31 17.24 17.26 17.24 17.25 15.8K
11:33 17.24 17.24 17.24 17.24 4.9K
11:34 17.23 17.23 17.22 17.22 5.6K
11:35 17.23 17.23 17.23 17.23 1.2K
11:37 17.22 17.22 17.22 17.22 8.2K
11:38 17.22 17.22 17.22 17.22 2.4K
11:39 17.21 17.21 17.21 17.21 7.8K
11:40 17.21 17.21 17.21 17.20 6.0K
11:41 17.20 17.20 17.20 17.20 3.6K
11:43 17.20 17.20 17.20 17.20 2.6K
11:44 17.20 17.21 17.20 17.21 4.3K
11:45 17.20 17.20 17.19 17.19 3.8K
11:46 17.20 17.20 17.20 17.20 1.6K
11:47 17.20 17.20 17.20 17.20 6.6K
11:48 17.20 17.20 17.20 17.20 2.7K
11:49 17.20 17.20 17.20 17.20 1.1K
11:50 17.18 17.18 17.18 17.18 5.8K
11:51 17.19 17.19 17.19 17.18 2.1K
11:52 17.19 17.19 17.19 17.18 1.3K
11:53 17.19 17.21 17.19 17.21 24.0K
11:54 17.21 17.21 17.21 17.21 0.7K
11:55 17.21 17.23 17.21 17.23 8.9K
11:56 17.23 17.24 17.23 17.24 3.2K
11:57 17.24 17.24 17.24 17.24 0.8K
11:58 17.24 17.24 17.24 17.24 1.0K
11:59 17.24 17.24 17.24 17.24 0.9K
12:00 17.23 17.23 17.23 17.23 15.5K
12:01 17.23 17.23 17.23 17.23 1.6K
12:02 17.22 17.22 17.22 17.22 1.1K
12:03 17.23 17.23 17.23 17.23 1.0K
12:04 17.21 17.22 17.21 17.21 11.4K
12:05 17.21 17.22 17.21 17.22 6.2K
12:06 17.22 17.22 17.22 17.22 2.0K
12:07 17.21 17.21 17.20 17.21 32.2K
12:08 17.21 17.22 17.21 17.22 7.9K
12:09 17.22 17.22 17.21 17.22 3.0K
12:10 17.22 17.22 17.20 17.20 26.1K
12:11 17.21 17.21 17.21 17.21 8.7K
12:12 17.22 17.23 17.22 17.23 5.4K
12:14 17.23 17.23 17.22 17.22 1.3K
12:16 17.22 17.22 17.22 17.22 9.4K
12:17 17.23 17.23 17.23 17.23 2.2K
12:18 17.24 17.24 17.23 17.23 12.0K
12:20 17.22 17.22 17.22 17.22 2.1K
12:21 17.22 17.22 17.22 17.22 3.8K
12:23 17.22 17.22 17.22 17.22 1.8K
12:24 17.21 17.21 17.21 17.21 2.1K
12:25 17.21 17.21 17.21 17.21 13.4K
12:26 17.21 17.21 17.21 17.20 2.6K
12:28 17.21 17.21 17.21 17.20 0.7K
12:29 17.21 17.21 17.21 17.20 0.4K
12:30 17.20 17.21 17.19 17.19 8.0K
12:31 17.20 17.20 17.20 17.20 0.6K
12:32 17.19 17.19 17.19 17.19 1.1K
12:33 17.19 17.19 17.19 17.18 2.9K
12:34 17.19 17.20 17.19 17.20 13.3K
12:37 17.21 17.21 17.21 17.20 2.1K
12:39 17.21 17.21 17.21 17.21 0.4K
12:40 17.21 17.21 17.21 17.20 11.7K
12:41 17.21 17.21 17.21 17.20 3.9K
12:43 17.21 17.21 17.21 17.21 1.3K
12:44 17.21 17.22 17.21 17.21 4.9K
12:45 17.22 17.22 17.22 17.22 1.6K
12:46 17.22 17.22 17.20 17.20 8.0K
12:47 17.19 17.19 17.19 17.19 3.2K
12:48 17.19 17.19 17.19 17.18 2.2K
12:49 17.18 17.18 17.18 17.18 1.2K
12:50 17.18 17.18 17.18 17.18 3.9K
12:51 17.17 17.17 17.17 17.17 3.7K
12:52 17.16 17.17 17.16 17.16 9.2K
12:53 17.17 17.18 17.17 17.18 5.0K
12:54 17.18 17.18 17.18 17.18 1.5K
12:57 17.17 17.17 17.17 17.17 3.2K
12:58 17.18 17.18 17.17 17.17 1.1K
12:59 17.18 17.18 17.18 17.18 12.9K
13:00 17.18 17.18 17.18 17.18 2.9K
13:01 17.18 17.18 17.17 17.17 5.8K
13:02 17.17 17.17 17.16 17.16 5.8K
13:03 17.16 17.16 17.16 17.16 1.5K
13:04 17.15 17.16 17.15 17.16 3.6K
13:05 17.16 17.16 17.16 17.16 2.7K
13:06 17.16 17.16 17.16 17.16 1.9K
13:07 17.15 17.16 17.15 17.16 41.0K
13:08 17.17 17.17 17.17 17.17 1.0K
13:09 17.16 17.16 17.15 17.15 3.3K
13:11 17.16 17.16 17.16 17.16 7.2K
13:12 17.17 17.17 17.17 17.17 1.0K
13:13 17.17 17.17 17.17 17.17 0.9K
13:14 17.17 17.18 17.17 17.18 4.2K
13:15 17.17 17.17 17.16 17.16 8.0K
13:17 17.16 17.16 17.16 17.16 0.5K
13:18 17.16 17.17 17.16 17.17 6.4K
13:19 17.17 17.17 17.17 17.17 4.1K
13:20 17.17 17.17 17.17 17.17 2.1K
13:21 17.18 17.18 17.18 17.18 3.8K
13:22 17.19 17.19 17.19 17.18 9.2K
13:23 17.18 17.18 17.18 17.18 0.4K
13:24 17.18 17.18 17.18 17.18 2.0K
13:25 17.18 17.18 17.18 17.18 1.8K
13:26 17.18 17.18 17.18 17.18 4.4K
13:27 17.19 17.19 17.19 17.18 4.7K
13:29 17.19 17.19 17.19 17.19 1.0K
13:30 17.19 17.19 17.19 17.18 2.0K
13:31 17.20 17.20 17.20 17.20 4.3K
13:32 17.20 17.20 17.20 17.20 5.4K
13:33 17.19 17.19 17.19 17.18 7.3K
13:35 17.18 17.18 17.18 17.18 0.2K
13:36 17.18 17.18 17.18 17.18 1.1K
13:37 17.18 17.18 17.18 17.18 6.3K
13:38 17.18 17.18 17.17 17.17 0.9K
13:39 17.18 17.18 17.18 17.18 11.5K
13:40 17.18 17.18 17.18 17.18 2.1K
13:41 17.17 17.17 17.16 17.16 3.6K
13:42 17.17 17.17 17.17 17.17 1.1K
13:43 17.17 17.17 17.17 17.17 1.8K
13:44 17.17 17.17 17.17 17.17 9.2K
13:46 17.17 17.18 17.17 17.18 14.4K
13:47 17.18 17.18 17.18 17.18 2.3K
13:49 17.18 17.18 17.16 17.16 8.0K
13:50 17.16 17.17 17.16 17.17 5.3K
13:51 17.17 17.17 17.17 17.17 1.1K
13:52 17.17 17.17 17.17 17.17 1.2K
13:53 17.16 17.17 17.16 17.17 1.4K
13:54 17.17 17.17 17.16 17.17 3.8K
13:55 17.17 17.17 17.17 17.17 6.4K
13:56 17.17 17.17 17.16 17.17 2.0K
13:57 17.16 17.16 17.16 17.16 6.0K
13:58 17.16 17.17 17.16 17.17 6.5K
13:59 17.17 17.17 17.17 17.17 10.6K
14:00 17.18 17.18 17.18 17.18 7.5K
14:01 17.18 17.21 17.18 17.21 11.4K
14:02 17.21 17.21 17.21 17.21 6.5K
14:03 17.21 17.21 17.21 17.21 8.9K
14:05 17.20 17.20 17.20 17.20 11.5K
14:07 17.20 17.20 17.20 17.20 3.0K
14:09 17.20 17.20 17.19 17.19 8.3K
14:10 17.20 17.20 17.19 17.19 1.6K
14:11 17.20 17.20 17.20 17.20 7.8K
14:13 17.21 17.21 17.21 17.20 0.8K
14:14 17.21 17.22 17.21 17.22 8.1K
14:17 17.22 17.22 17.22 17.22 2.1K
14:18 17.22 17.22 17.22 17.22 1.2K
14:19 17.22 17.22 17.22 17.22 0.8K
14:20 17.21 17.21 17.21 17.21 5.5K
14:21 17.21 17.21 17.21 17.20 0.7K
14:22 17.20 17.20 17.19 17.19 7.6K
14:24 17.20 17.20 17.19 17.20 3.3K
14:25 17.20 17.20 17.20 17.20 0.5K
14:26 17.17 17.18 17.17 17.18 34.4K
14:27 17.19 17.19 17.19 17.19 11.6K
14:28 17.19 17.19 17.19 17.19 0.8K
14:29 17.19 17.19 17.19 17.18 1.2K
14:30 17.20 17.20 17.19 17.19 6.9K
14:31 17.19 17.19 17.19 17.18 4.0K
14:32 17.18 17.18 17.18 17.18 27.1K
14:34 17.17 17.17 17.17 17.17 16.7K
14:35 17.18 17.18 17.18 17.18 3.7K
14:37 17.17 17.18 17.17 17.18 6.9K
14:38 17.17 17.18 17.17 17.18 2.0K
14:39 17.18 17.18 17.17 17.18 2.9K
14:40 17.18 17.18 17.18 17.18 1.8K
14:41 17.18 17.18 17.18 17.18 2.3K
14:42 17.18 17.18 17.18 17.18 2.0K
14:43 17.18 17.18 17.18 17.18 1.5K
14:44 17.18 17.19 17.18 17.19 14.3K
14:46 17.19 17.20 17.19 17.20 5.8K
14:47 17.21 17.21 17.21 17.20 1.3K
14:48 17.20 17.20 17.20 17.20 0.6K
14:49 17.20 17.20 17.20 17.20 7.0K
14:50 17.20 17.20 17.20 17.20 7.8K
14:51 17.19 17.19 17.19 17.19 46.6K
14:52 17.19 17.19 17.19 17.19 8.2K
14:53 17.20 17.20 17.19 17.19 1.8K
14:54 17.19 17.19 17.19 17.19 7.4K
14:55 17.19 17.19 17.17 17.17 47.9K
14:56 17.17 17.17 17.17 17.17 1.4K
14:57 17.17 17.17 17.16 17.17 4.8K
14:58 17.17 17.17 17.17 17.17 17.9K
14:59 17.17 17.17 17.17 17.17 4.5K
15:00 17.17 17.17 17.17 17.17 1.2K
15:01 17.16 17.16 17.14 17.14 16.2K
15:03 17.12 17.13 17.12 17.13 40.6K
15:04 17.15 17.15 17.15 17.15 17.0K
15:06 17.15 17.15 17.15 17.15 0.6K
15:07 17.16 17.16 17.15 17.15 1.4K
15:08 17.16 17.16 17.15 17.16 2.7K
15:09 17.16 17.16 17.16 17.16 2.6K
15:10 17.16 17.16 17.16 17.16 0.2K
15:11 17.15 17.16 17.15 17.16 25.1K
15:12 17.16 17.17 17.16 17.17 25.6K
15:13 17.15 17.15 17.14 17.14 22.7K
15:15 17.16 17.16 17.15 17.15 1.2K
15:16 17.16 17.16 17.16 17.16 3.7K
15:17 17.16 17.18 17.16 17.18 18.0K
15:18 17.18 17.18 17.17 17.17 1.5K
15:19 17.18 17.18 17.18 17.18 1.1K
15:20 17.18 17.19 17.18 17.18 6.9K
15:21 17.19 17.19 17.19 17.18 3.6K
15:22 17.19 17.19 17.19 17.18 3.0K
15:23 17.20 17.20 17.19 17.19 12.3K
15:24 17.20 17.20 17.20 17.20 34.8K
15:25 17.20 17.20 17.20 17.20 1.9K
15:26 17.20 17.20 17.19 17.20 5.3K
15:27 17.20 17.20 17.19 17.20 4.3K
15:28 17.20 17.20 17.19 17.19 2.7K
15:29 17.20 17.20 17.18 17.18 17.5K
15:30 17.18 17.18 17.18 17.18 6.0K
15:32 17.18 17.19 17.18 17.19 2.6K
15:33 17.18 17.18 17.18 17.18 13.1K
15:34 17.17 17.18 17.17 17.17 3.4K
15:35 17.17 17.17 17.16 17.16 21.2K
15:36 17.17 17.17 17.16 17.16 3.6K
15:37 17.16 17.16 17.16 17.16 8.4K
15:38 17.16 17.16 17.16 17.16 14.6K
15:39 17.15 17.16 17.14 17.15 9.3K
15:40 17.14 17.15 17.14 17.15 11.8K
15:41 17.15 17.15 17.13 17.13 43.8K
15:42 17.13 17.13 17.13 17.13 22.9K
15:43 17.14 17.14 17.14 17.14 2.4K
15:44 17.14 17.14 17.14 17.14 3.1K
15:45 17.13 17.13 17.12 17.12 56.7K
15:46 17.12 17.12 17.12 17.12 3.2K
15:47 17.12 17.12 17.12 17.12 11.1K
15:48 17.13 17.13 17.12 17.12 20.1K
15:49 17.12 17.12 17.12 17.12 21.6K
15:50 17.11 17.11 17.10 17.11 34.7K
15:51 17.12 17.12 17.12 17.11 21.1K
15:52 17.12 17.12 17.10 17.10 10.5K
15:53 17.11 17.11 17.11 17.12 25.2K
15:54 17.11 17.13 17.11 17.13 38.6K
15:55 17.13 17.13 17.12 17.12 30.3K
15:56 17.12 17.14 17.12 17.14 65.0K
15:57 17.13 17.14 17.13 17.13 24.4K
15:58 17.14 17.14 17.13 17.13 50.7K
15:59 17.13 17.14 17.12 17.13 1,173.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available