Mattel

MAT
🏛️ usa →
17.22
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.35 18.36 18.31 18.36 54.7K
09:32 18.33 18.33 18.33 18.33 4.6K
09:33 18.31 18.31 18.28 18.28 1.3K
09:34 18.31 18.31 18.31 18.31 2.5K
09:35 18.30 18.31 18.30 18.31 14.8K
09:36 18.31 18.31 18.31 18.31 0.6K
09:37 18.31 18.32 18.30 18.30 5.9K
09:38 18.31 18.31 18.31 18.31 1.1K
09:39 18.30 18.30 18.30 18.30 0.5K
09:40 18.31 18.31 18.31 18.31 0.9K
09:41 18.31 18.31 18.31 18.31 1.3K
09:43 18.31 18.31 18.31 18.31 10.5K
09:44 18.29 18.29 18.29 18.29 2.8K
09:46 18.30 18.30 18.30 18.30 0.5K
09:47 18.30 18.30 18.30 18.30 2.6K
09:48 18.30 18.30 18.27 18.27 7.2K
09:49 18.27 18.27 18.26 18.26 2.3K
09:51 18.27 18.27 18.27 18.27 0.5K
09:52 18.28 18.28 18.28 18.27 3.6K
09:53 18.27 18.27 18.27 18.27 0.9K
09:54 18.27 18.27 18.27 18.27 0.3K
09:55 18.27 18.27 18.26 18.27 3.3K
09:56 18.27 18.27 18.25 18.25 3.4K
09:57 18.25 18.25 18.25 18.25 3.0K
10:00 18.22 18.23 18.21 18.22 10.7K
10:01 18.23 18.23 18.21 18.21 3.4K
10:02 18.22 18.22 18.22 18.22 0.5K
10:03 18.23 18.23 18.21 18.22 5.0K
10:04 18.21 18.22 18.21 18.20 6.4K
10:05 18.19 18.19 18.17 18.17 2.4K
10:06 18.15 18.16 18.15 18.16 3.0K
10:07 18.16 18.16 18.12 18.12 11.6K
10:08 18.12 18.12 18.12 18.12 6.6K
10:09 18.13 18.14 18.13 18.14 5.3K
10:10 18.15 18.16 18.14 18.16 10.4K
10:11 18.16 18.16 18.16 18.16 0.7K
10:12 18.16 18.16 18.16 18.16 1.3K
10:13 18.15 18.17 18.15 18.15 10.8K
10:14 18.16 18.16 18.16 18.16 2.0K
10:15 18.17 18.19 18.17 18.18 4.5K
10:16 18.18 18.18 18.17 18.17 3.3K
10:17 18.16 18.16 18.14 18.14 3.0K
10:18 18.14 18.14 18.12 18.11 1.6K
10:19 18.13 18.13 18.13 18.13 1.6K
10:20 18.14 18.16 18.14 18.16 4.3K
10:21 18.16 18.16 18.15 18.15 9.7K
10:22 18.14 18.15 18.14 18.15 2.7K
10:23 18.15 18.15 18.15 18.15 1.1K
10:24 18.15 18.15 18.15 18.15 0.5K
10:25 18.15 18.15 18.15 18.15 0.8K
10:26 18.15 18.15 18.14 18.15 1.7K
10:27 18.15 18.15 18.15 18.15 1.4K
10:28 18.15 18.16 18.14 18.16 3.3K
10:29 18.16 18.17 18.16 18.17 4.8K
10:30 18.16 18.16 18.14 18.16 8.5K
10:31 18.14 18.15 18.13 18.13 2.2K
10:32 18.13 18.13 18.13 18.13 0.8K
10:33 18.14 18.14 18.14 18.14 1.5K
10:35 18.14 18.15 18.14 18.15 5.2K
10:37 18.15 18.15 18.15 18.15 0.4K
10:38 18.15 18.16 18.15 18.15 6.5K
10:39 18.15 18.15 18.15 18.15 0.6K
10:40 18.15 18.16 18.15 18.16 3.6K
10:41 18.16 18.16 18.16 18.16 0.5K
10:42 18.16 18.17 18.16 18.17 7.0K
10:44 18.16 18.16 18.16 18.16 3.4K
10:45 18.17 18.17 18.16 18.16 3.6K
10:47 18.17 18.17 18.17 18.17 0.6K
10:48 18.17 18.17 18.16 18.16 3.5K
10:50 18.16 18.16 18.16 18.16 1.2K
10:51 18.16 18.16 18.16 18.16 2.6K
10:52 18.16 18.16 18.16 18.16 0.5K
10:53 18.16 18.16 18.16 18.16 0.3K
10:54 18.16 18.17 18.16 18.17 5.6K
10:55 18.17 18.17 18.16 18.16 2.5K
10:56 18.16 18.16 18.16 18.16 1.9K
10:57 18.17 18.17 18.16 18.16 2.9K
10:58 18.16 18.16 18.16 18.16 2.0K
11:00 18.16 18.17 18.16 18.17 2.6K
11:01 18.16 18.16 18.16 18.16 2.2K
11:03 18.16 18.17 18.16 18.17 3.8K
11:04 18.16 18.16 18.16 18.16 10.0K
11:05 18.15 18.15 18.14 18.14 3.7K
11:06 18.14 18.14 18.14 18.14 0.4K
11:07 18.14 18.14 18.14 18.14 0.4K
11:08 18.12 18.12 18.11 18.11 2.2K
11:09 18.11 18.13 18.11 18.13 6.9K
11:11 18.12 18.13 18.12 18.12 2.1K
11:12 18.12 18.12 18.12 18.11 4.8K
11:13 18.11 18.11 18.11 18.11 2.9K
11:14 18.12 18.12 18.12 18.12 6.8K
11:15 18.11 18.11 18.10 18.10 4.1K
11:16 18.10 18.10 18.10 18.10 0.2K
11:17 18.10 18.10 18.10 18.10 0.9K
11:18 18.10 18.12 18.10 18.12 12.0K
11:19 18.12 18.12 18.12 18.12 0.5K
11:20 18.12 18.13 18.12 18.13 1.2K
11:21 18.13 18.13 18.13 18.13 7.4K
11:22 18.12 18.12 18.12 18.12 2.1K
11:23 18.11 18.11 18.11 18.11 3.2K
11:24 18.10 18.10 18.09 18.09 1.4K
11:25 18.11 18.11 18.10 18.10 4.6K
11:26 18.10 18.10 18.10 18.10 0.1K
11:27 18.10 18.10 18.10 18.10 0.8K
11:29 18.11 18.11 18.10 18.10 2.7K
11:30 18.11 18.11 18.11 18.11 4.2K
11:31 18.11 18.11 18.11 18.11 0.6K
11:32 18.11 18.11 18.11 18.11 2.6K
11:33 18.12 18.12 18.12 18.11 1.1K
11:34 18.12 18.12 18.12 18.12 2.3K
11:35 18.13 18.13 18.12 18.12 2.5K
11:36 18.12 18.12 18.12 18.11 0.4K
11:37 18.12 18.12 18.12 18.12 0.4K
11:38 18.13 18.13 18.11 18.11 7.1K
11:39 18.10 18.10 18.10 18.10 1.5K
11:40 18.10 18.11 18.10 18.10 4.9K
11:41 18.10 18.10 18.10 18.10 3.7K
11:42 18.10 18.10 18.09 18.10 6.1K
11:43 18.10 18.10 18.10 18.10 0.7K
11:44 18.09 18.09 18.09 18.09 1.8K
11:45 18.08 18.11 18.08 18.11 8.8K
11:46 18.11 18.12 18.11 18.12 3.1K
11:47 18.12 18.13 18.12 18.13 1.9K
11:48 18.13 18.13 18.13 18.13 0.5K
11:49 18.13 18.13 18.13 18.13 1.5K
11:51 18.14 18.14 18.14 18.14 3.0K
11:52 18.14 18.14 18.14 18.14 0.3K
11:53 18.14 18.14 18.14 18.14 6.7K
11:54 18.14 18.14 18.12 18.13 4.9K
11:55 18.12 18.12 18.11 18.11 5.9K
11:56 18.11 18.11 18.11 18.11 5.0K
11:57 18.10 18.10 18.10 18.10 4.0K
11:58 18.10 18.11 18.10 18.11 3.9K
11:59 18.10 18.10 18.10 18.10 2.6K
12:00 18.09 18.11 18.09 18.11 9.4K
12:02 18.12 18.12 18.12 18.11 0.9K
12:03 18.12 18.13 18.12 18.13 2.4K
12:04 18.13 18.13 18.12 18.12 3.7K
12:05 18.12 18.12 18.12 18.11 0.9K
12:06 18.11 18.11 18.10 18.10 2.9K
12:08 18.11 18.12 18.11 18.11 2.4K
12:09 18.12 18.12 18.12 18.11 0.7K
12:10 18.12 18.12 18.12 18.12 6.0K
12:11 18.12 18.13 18.12 18.13 5.5K
12:12 18.13 18.14 18.13 18.14 1.0K
12:13 18.14 18.14 18.14 18.14 1.1K
12:14 18.14 18.14 18.14 18.14 3.4K
12:15 18.15 18.15 18.14 18.14 5.3K
12:16 18.14 18.14 18.14 18.14 0.5K
12:17 18.14 18.14 18.14 18.14 0.3K
12:18 18.13 18.15 18.13 18.15 4.5K
12:19 18.15 18.15 18.15 18.15 0.6K
12:20 18.15 18.15 18.15 18.15 1.1K
12:21 18.15 18.15 18.14 18.14 1.1K
12:22 18.15 18.15 18.15 18.15 1.0K
12:23 18.14 18.15 18.14 18.15 5.3K
12:24 18.15 18.16 18.15 18.16 4.5K
12:26 18.16 18.16 18.16 18.16 0.8K
12:27 18.16 18.16 18.15 18.16 1.6K
12:28 18.15 18.16 18.15 18.15 2.5K
12:29 18.15 18.16 18.15 18.16 1.5K
12:30 18.16 18.16 18.15 18.15 1.3K
12:31 18.16 18.16 18.16 18.16 8.4K
12:33 18.15 18.15 18.15 18.15 3.3K
12:35 18.14 18.15 18.14 18.15 0.6K
12:36 18.15 18.15 18.15 18.15 2.5K
12:37 18.15 18.15 18.15 18.15 0.6K
12:38 18.15 18.15 18.15 18.15 5.4K
12:39 18.14 18.16 18.14 18.16 43.9K
12:41 18.15 18.16 18.14 18.16 48.8K
12:42 18.15 18.15 18.15 18.15 1.6K
12:43 18.15 18.15 18.15 18.15 3.7K
12:44 18.14 18.14 18.14 18.14 1.8K
12:45 18.14 18.15 18.14 18.14 3.8K
12:46 18.14 18.14 18.13 18.13 0.8K
12:47 18.13 18.14 18.13 18.14 2.2K
12:48 18.13 18.14 18.13 18.13 1.7K
12:49 18.13 18.14 18.13 18.13 2.0K
12:50 18.13 18.14 18.13 18.13 7.0K
12:51 18.13 18.13 18.13 18.13 1.9K
12:52 18.13 18.14 18.13 18.14 3.1K
12:53 18.13 18.13 18.12 18.13 4.2K
12:54 18.12 18.14 18.12 18.14 10.7K
12:55 18.14 18.14 18.14 18.14 1.7K
12:56 18.15 18.15 18.15 18.15 0.8K
12:57 18.15 18.16 18.15 18.16 3.0K
12:58 18.15 18.16 18.15 18.16 5.5K
12:59 18.16 18.16 18.16 18.16 1.9K
13:00 18.16 18.16 18.15 18.16 1.4K
13:01 18.16 18.16 18.16 18.16 1.0K
13:02 18.15 18.16 18.15 18.15 0.8K
13:03 18.15 18.17 18.15 18.16 9.5K
13:04 18.16 18.16 18.16 18.16 0.7K
13:05 18.16 18.16 18.15 18.15 1.4K
13:06 18.15 18.16 18.15 18.15 1.8K
13:07 18.16 18.16 18.15 18.15 1.1K
13:08 18.15 18.16 18.15 18.15 1.4K
13:09 18.15 18.15 18.15 18.15 1.6K
13:10 18.15 18.15 18.15 18.15 3.9K
13:11 18.13 18.14 18.13 18.13 2.4K
13:12 18.14 18.14 18.13 18.13 1.1K
13:13 18.14 18.14 18.14 18.14 4.8K
13:14 18.15 18.15 18.15 18.15 0.3K
13:15 18.15 18.20 18.14 18.20 18.3K
13:16 18.18 18.18 18.18 18.18 1.7K
13:17 18.19 18.19 18.19 18.19 3.8K
13:18 18.19 18.19 18.19 18.18 1.3K
13:20 18.18 18.18 18.17 18.17 5.1K
13:21 18.17 18.18 18.17 18.18 0.5K
13:22 18.17 18.18 18.17 18.17 1.3K
13:23 18.17 18.18 18.17 18.18 1.1K
13:24 18.18 18.18 18.16 18.16 2.0K
13:25 18.16 18.17 18.16 18.17 2.8K
13:26 18.18 18.18 18.17 18.17 0.9K
13:27 18.17 18.18 18.17 18.18 2.5K
13:28 18.19 18.20 18.19 18.20 3.6K
13:29 18.20 18.20 18.20 18.20 1.4K
13:30 18.20 18.20 18.20 18.20 2.1K
13:31 18.20 18.20 18.20 18.20 3.3K
13:32 18.21 18.21 18.21 18.20 0.9K
13:33 18.21 18.21 18.21 18.20 0.7K
13:34 18.20 18.20 18.20 18.20 1.3K
13:35 18.21 18.21 18.21 18.20 3.0K
13:36 18.20 18.22 18.20 18.22 4.3K
13:37 18.22 18.22 18.21 18.22 1.1K
13:38 18.22 18.22 18.22 18.22 5.9K
13:39 18.21 18.21 18.21 18.21 6.7K
13:40 18.22 18.22 18.22 18.22 3.4K
13:41 18.21 18.21 18.21 18.21 0.2K
13:42 18.22 18.22 18.21 18.21 0.6K
13:43 18.22 18.22 18.22 18.22 1.8K
13:44 18.22 18.22 18.22 18.22 4.7K
13:45 18.23 18.23 18.23 18.23 1.0K
13:46 18.23 18.23 18.21 18.21 5.3K
13:47 18.22 18.22 18.21 18.21 2.1K
13:48 18.21 18.22 18.21 18.22 0.9K
13:49 18.23 18.23 18.23 18.23 9.5K
13:50 18.24 18.24 18.24 18.24 0.4K
13:51 18.24 18.24 18.22 18.22 7.5K
13:53 18.22 18.22 18.21 18.21 2.4K
13:54 18.22 18.22 18.21 18.21 6.1K
13:55 18.22 18.24 18.22 18.24 10.1K
13:56 18.25 18.25 18.25 18.25 0.2K
13:57 18.25 18.25 18.25 18.25 0.6K
13:58 18.24 18.24 18.24 18.24 5.0K
13:59 18.24 18.25 18.24 18.25 5.8K
14:00 18.26 18.26 18.25 18.25 6.0K
14:01 18.25 18.26 18.25 18.26 1.7K
14:02 18.26 18.26 18.25 18.25 1.5K
14:03 18.25 18.25 18.25 18.25 0.4K
14:04 18.24 18.24 18.23 18.23 5.4K
14:05 18.23 18.24 18.23 18.24 4.5K
14:06 18.24 18.24 18.24 18.24 1.9K
14:07 18.24 18.24 18.24 18.24 1.1K
14:08 18.24 18.24 18.24 18.24 0.7K
14:09 18.24 18.25 18.24 18.25 10.1K
14:10 18.25 18.25 18.25 18.25 2.4K
14:11 18.25 18.25 18.24 18.24 5.3K
14:12 18.24 18.24 18.24 18.24 0.9K
14:13 18.24 18.25 18.24 18.25 4.5K
14:14 18.25 18.26 18.25 18.26 18.9K
14:15 18.25 18.26 18.25 18.26 4.3K
14:16 18.26 18.26 18.26 18.26 1.4K
14:17 18.26 18.26 18.26 18.26 1.8K
14:18 18.26 18.26 18.25 18.25 4.6K
14:19 18.25 18.25 18.25 18.25 1.0K
14:20 18.26 18.26 18.26 18.26 5.0K
14:21 18.26 18.26 18.26 18.26 0.3K
14:22 18.26 18.26 18.26 18.26 3.3K
14:23 18.26 18.26 18.26 18.26 0.9K
14:24 18.26 18.26 18.26 18.26 7.7K
14:25 18.27 18.27 18.27 18.27 0.6K
14:26 18.27 18.27 18.27 18.27 0.7K
14:27 18.27 18.27 18.27 18.27 0.3K
14:28 18.27 18.27 18.26 18.26 15.0K
14:29 18.26 18.26 18.26 18.25 0.7K
14:30 18.26 18.26 18.26 18.26 1.2K
14:31 18.26 18.26 18.25 18.26 3.6K
14:32 18.25 18.26 18.25 18.26 0.8K
14:33 18.26 18.26 18.26 18.26 2.0K
14:34 18.26 18.26 18.26 18.26 1.5K
14:35 18.26 18.26 18.25 18.26 8.9K
14:36 18.27 18.27 18.27 18.27 3.3K
14:38 18.27 18.27 18.27 18.28 5.7K
14:39 18.28 18.28 18.28 18.27 10.1K
14:40 18.28 18.28 18.28 18.27 6.2K
14:41 18.28 18.28 18.28 18.27 2.9K
14:42 18.28 18.28 18.28 18.27 3.8K
14:43 18.28 18.28 18.28 18.28 5.6K
14:44 18.28 18.28 18.28 18.27 11.5K
14:45 18.28 18.28 18.28 18.27 1.4K
14:46 18.28 18.28 18.28 18.27 6.8K
14:47 18.28 18.28 18.28 18.27 1.7K
14:48 18.28 18.28 18.28 18.27 18.5K
14:49 18.27 18.27 18.27 18.27 2.1K
14:50 18.27 18.27 18.27 18.27 1.9K
14:51 18.27 18.28 18.27 18.28 13.2K
14:52 18.28 18.28 18.28 18.27 0.3K
14:53 18.28 18.28 18.28 18.27 7.5K
14:54 18.28 18.28 18.26 18.26 12.6K
14:55 18.27 18.27 18.26 18.27 4.5K
14:56 18.27 18.27 18.27 18.27 5.5K
14:57 18.27 18.27 18.23 18.25 15.2K
14:58 18.24 18.24 18.24 18.24 2.4K
14:59 18.24 18.24 18.24 18.24 1.8K
15:00 18.24 18.25 18.24 18.25 7.0K
15:01 18.25 18.27 18.25 18.27 8.8K
15:02 18.27 18.27 18.26 18.26 3.1K
15:03 18.26 18.26 18.25 18.25 5.4K
15:04 18.25 18.25 18.25 18.25 1.2K
15:05 18.25 18.25 18.25 18.25 9.2K
15:06 18.24 18.24 18.23 18.23 4.6K
15:07 18.23 18.23 18.23 18.23 2.7K
15:08 18.23 18.23 18.23 18.23 4.1K
15:09 18.23 18.23 18.23 18.23 4.8K
15:10 18.23 18.23 18.23 18.23 2.0K
15:11 18.23 18.23 18.23 18.23 3.8K
15:12 18.23 18.26 18.23 18.26 22.4K
15:13 18.26 18.27 18.26 18.27 10.0K
15:14 18.25 18.25 18.23 18.24 30.4K
15:15 18.25 18.25 18.25 18.25 3.2K
15:16 18.25 18.26 18.25 18.26 7.0K
15:17 18.26 18.26 18.26 18.26 2.5K
15:18 18.26 18.26 18.25 18.26 10.0K
15:19 18.26 18.26 18.24 18.25 21.5K
15:20 18.25 18.26 18.25 18.26 4.2K
15:21 18.26 18.26 18.26 18.26 3.2K
15:22 18.26 18.26 18.26 18.26 2.9K
15:23 18.26 18.26 18.25 18.26 3.1K
15:24 18.26 18.26 18.25 18.25 11.8K
15:25 18.25 18.25 18.25 18.25 9.3K
15:26 18.25 18.25 18.24 18.25 2.7K
15:27 18.25 18.27 18.25 18.27 36.1K
15:28 18.27 18.27 18.25 18.25 25.0K
15:29 18.24 18.25 18.24 18.25 2.2K
15:30 18.25 18.25 18.25 18.25 4.7K
15:31 18.25 18.25 18.25 18.24 14.3K
15:32 18.24 18.24 18.24 18.24 2.9K
15:33 18.24 18.24 18.24 18.24 4.0K
15:34 18.24 18.24 18.23 18.24 2.7K
15:35 18.24 18.25 18.24 18.25 15.8K
15:36 18.26 18.27 18.25 18.27 14.3K
15:37 18.27 18.27 18.27 18.27 2.8K
15:38 18.27 18.27 18.27 18.27 13.5K
15:39 18.27 18.27 18.26 18.27 7.4K
15:40 18.27 18.27 18.27 18.27 3.1K
15:41 18.27 18.27 18.25 18.26 19.0K
15:42 18.26 18.27 18.26 18.27 13.5K
15:43 18.27 18.29 18.27 18.29 29.4K
15:44 18.29 18.29 18.28 18.28 5.9K
15:45 18.28 18.29 18.28 18.29 4.8K
15:46 18.29 18.29 18.26 18.28 65.7K
15:47 18.29 18.29 18.29 18.29 4.2K
15:48 18.29 18.29 18.29 18.29 4.9K
15:49 18.29 18.29 18.28 18.29 9.5K
15:50 18.28 18.29 18.28 18.28 23.5K
15:51 18.26 18.27 18.25 18.25 47.7K
15:52 18.25 18.25 18.24 18.24 13.5K
15:53 18.24 18.24 18.22 18.23 25.1K
15:54 18.24 18.24 18.22 18.22 30.0K
15:55 18.22 18.22 18.21 18.22 35.4K
15:56 18.22 18.23 18.21 18.23 46.7K
15:57 18.23 18.23 18.22 18.22 50.4K
15:58 18.22 18.22 18.21 18.20 135.8K
15:59 18.22 18.22 18.19 18.18 597.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available