Mattel

MAT
🏛️ usa →
16.83
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.55 18.58 18.55 18.58 36.5K
09:31 18.63 18.63 18.63 18.63 1.5K
09:32 18.60 18.61 18.59 18.59 10.3K
09:33 18.59 18.59 18.57 18.59 3.7K
09:34 18.58 18.58 18.58 18.58 0.4K
09:35 18.58 18.58 18.57 18.57 19.4K
09:36 18.59 18.61 18.59 18.61 1.6K
09:37 18.62 18.63 18.61 18.63 4.6K
09:38 18.63 18.65 18.63 18.65 1.9K
09:39 18.66 18.67 18.66 18.67 1.8K
09:40 18.68 18.69 18.68 18.68 3.3K
09:41 18.70 18.70 18.66 18.66 2.0K
09:42 18.67 18.68 18.67 18.68 3.1K
09:43 18.69 18.74 18.69 18.74 41.1K
09:44 18.73 18.74 18.72 18.72 2.0K
09:45 18.72 18.75 18.72 18.74 4.7K
09:46 18.73 18.73 18.72 18.73 5.2K
09:47 18.73 18.74 18.73 18.74 1.6K
09:48 18.74 18.74 18.72 18.72 6.5K
09:49 18.71 18.72 18.71 18.72 1.6K
09:51 18.72 18.75 18.72 18.75 3.7K
09:52 18.75 18.75 18.74 18.74 3.5K
09:53 18.74 18.78 18.74 18.78 7.5K
09:54 18.79 18.79 18.77 18.78 7.2K
09:55 18.77 18.77 18.73 18.73 3.5K
09:56 18.72 18.72 18.71 18.71 2.9K
09:57 18.71 18.71 18.71 18.71 3.8K
09:58 18.70 18.70 18.70 18.70 0.7K
09:59 18.69 18.69 18.69 18.69 2.6K
10:00 18.70 18.70 18.68 18.68 2.5K
10:01 18.70 18.70 18.67 18.67 2.4K
10:02 18.67 18.68 18.66 18.68 3.4K
10:03 18.68 18.68 18.68 18.68 2.4K
10:04 18.67 18.67 18.67 18.67 2.7K
10:05 18.69 18.69 18.67 18.67 11.4K
10:06 18.67 18.67 18.66 18.66 2.4K
10:07 18.65 18.66 18.65 18.65 5.5K
10:08 18.64 18.64 18.63 18.63 2.3K
10:09 18.64 18.66 18.64 18.66 6.6K
10:10 18.66 18.67 18.66 18.67 3.3K
10:11 18.67 18.67 18.66 18.66 4.7K
10:12 18.67 18.68 18.66 18.68 3.8K
10:13 18.68 18.68 18.67 18.67 3.0K
10:14 18.66 18.66 18.66 18.66 1.0K
10:15 18.66 18.66 18.66 18.66 9.3K
10:16 18.66 18.67 18.66 18.66 8.6K
10:17 18.66 18.66 18.66 18.66 3.5K
10:18 18.65 18.65 18.64 18.64 6.4K
10:19 18.63 18.66 18.63 18.66 9.2K
10:20 18.68 18.69 18.68 18.69 3.4K
10:21 18.70 18.70 18.70 18.70 0.3K
10:22 18.69 18.69 18.67 18.67 6.0K
10:23 18.67 18.68 18.67 18.68 2.9K
10:24 18.68 18.68 18.68 18.68 3.3K
10:25 18.68 18.68 18.66 18.66 8.8K
10:26 18.66 18.67 18.65 18.65 17.3K
10:27 18.65 18.65 18.64 18.65 7.2K
10:28 18.65 18.65 18.64 18.65 17.4K
10:29 18.65 18.65 18.64 18.64 10.7K
10:30 18.65 18.65 18.64 18.64 4.8K
10:31 18.63 18.63 18.62 18.61 2.0K
10:32 18.61 18.62 18.61 18.62 3.4K
10:33 18.63 18.63 18.63 18.63 0.8K
10:34 18.63 18.64 18.63 18.64 3.4K
10:35 18.63 18.63 18.62 18.62 4.0K
10:36 18.62 18.62 18.62 18.61 1.5K
10:37 18.62 18.63 18.62 18.63 37.8K
10:38 18.63 18.64 18.63 18.64 2.3K
10:39 18.64 18.64 18.64 18.64 1.6K
10:40 18.64 18.64 18.64 18.64 1.7K
10:41 18.62 18.62 18.60 18.61 7.1K
10:42 18.62 18.63 18.62 18.61 3.3K
10:43 18.61 18.61 18.61 18.61 0.4K
10:44 18.62 18.62 18.62 18.61 0.8K
10:45 18.61 18.61 18.61 18.61 1.0K
10:46 18.61 18.61 18.60 18.60 6.7K
10:47 18.60 18.61 18.60 18.61 2.3K
10:48 18.62 18.62 18.62 18.61 0.4K
10:49 18.62 18.63 18.62 18.63 2.8K
10:50 18.63 18.63 18.62 18.61 4.6K
10:51 18.61 18.61 18.61 18.61 0.3K
10:52 18.62 18.63 18.62 18.63 4.9K
10:53 18.63 18.63 18.63 18.63 1.6K
10:54 18.64 18.64 18.64 18.64 1.0K
10:55 18.64 18.64 18.63 18.63 2.9K
10:56 18.63 18.63 18.63 18.63 0.7K
10:57 18.64 18.66 18.64 18.66 1.8K
10:58 18.66 18.66 18.66 18.66 1.0K
10:59 18.67 18.67 18.67 18.67 4.0K
11:00 18.68 18.68 18.68 18.68 3.8K
11:01 18.68 18.68 18.68 18.68 4.2K
11:02 18.69 18.69 18.69 18.68 0.2K
11:03 18.69 18.69 18.69 18.69 1.2K
11:04 18.70 18.70 18.70 18.70 3.5K
11:05 18.72 18.72 18.72 18.72 3.0K
11:06 18.73 18.73 18.72 18.72 9.4K
11:07 18.72 18.72 18.72 18.72 7.7K
11:08 18.72 18.73 18.72 18.73 3.5K
11:09 18.73 18.73 18.73 18.73 2.8K
11:10 18.74 18.74 18.74 18.74 1.7K
11:11 18.74 18.74 18.73 18.73 4.8K
11:12 18.73 18.73 18.73 18.73 5.5K
11:13 18.73 18.73 18.73 18.73 1.1K
11:14 18.73 18.73 18.72 18.72 9.8K
11:15 18.71 18.71 18.69 18.70 37.2K
11:16 18.71 18.71 18.71 18.70 4.3K
11:17 18.71 18.72 18.71 18.72 3.3K
11:18 18.72 18.72 18.67 18.68 18.0K
11:19 18.68 18.68 18.68 18.68 2.2K
11:20 18.69 18.69 18.67 18.67 3.3K
11:21 18.67 18.67 18.67 18.67 2.3K
11:23 18.67 18.67 18.67 18.67 3.0K
11:24 18.66 18.67 18.66 18.66 1.3K
11:25 18.66 18.66 18.65 18.65 1.3K
11:26 18.66 18.66 18.66 18.66 0.9K
11:27 18.66 18.66 18.66 18.66 2.1K
11:28 18.66 18.66 18.65 18.65 12.8K
11:29 18.65 18.65 18.65 18.65 0.8K
11:30 18.64 18.64 18.64 18.64 2.3K
11:32 18.64 18.64 18.64 18.64 0.6K
11:33 18.63 18.64 18.63 18.64 9.3K
11:34 18.64 18.64 18.64 18.64 0.9K
11:35 18.64 18.64 18.64 18.64 1.4K
11:36 18.63 18.63 18.63 18.63 2.1K
11:37 18.62 18.62 18.62 18.61 3.6K
11:38 18.61 18.61 18.61 18.61 5.3K
11:39 18.62 18.63 18.62 18.63 4.1K
11:40 18.63 18.63 18.62 18.61 4.5K
11:41 18.62 18.64 18.62 18.64 4.1K
11:42 18.61 18.63 18.61 18.63 9.1K
11:43 18.64 18.64 18.64 18.64 0.8K
11:45 18.64 18.64 18.64 18.64 0.5K
11:46 18.63 18.63 18.63 18.63 4.3K
11:47 18.63 18.63 18.63 18.63 0.3K
11:48 18.64 18.64 18.64 18.64 3.0K
11:49 18.64 18.64 18.64 18.64 0.9K
11:50 18.64 18.64 18.64 18.64 0.9K
11:51 18.64 18.64 18.63 18.63 0.9K
11:52 18.64 18.64 18.64 18.64 0.9K
11:53 18.64 18.65 18.64 18.65 5.1K
11:54 18.65 18.65 18.65 18.65 0.6K
11:55 18.65 18.65 18.65 18.65 1.1K
11:56 18.65 18.65 18.65 18.65 0.1K
11:57 18.65 18.65 18.63 18.63 3.8K
11:58 18.63 18.64 18.63 18.64 3.5K
11:59 18.63 18.64 18.63 18.64 1.0K
12:00 18.64 18.64 18.64 18.64 1.2K
12:01 18.64 18.64 18.64 18.64 0.5K
12:02 18.63 18.63 18.63 18.63 2.0K
12:03 18.63 18.63 18.63 18.63 2.3K
12:05 18.63 18.63 18.63 18.63 1.9K
12:06 18.63 18.63 18.63 18.63 9.2K
12:07 18.63 18.63 18.63 18.63 2.4K
12:08 18.63 18.63 18.63 18.63 0.9K
12:09 18.62 18.62 18.62 18.61 2.9K
12:10 18.60 18.60 18.60 18.60 3.2K
12:11 18.60 18.61 18.60 18.60 13.0K
12:12 18.60 18.61 18.60 18.61 3.6K
12:13 18.62 18.62 18.62 18.61 3.6K
12:15 18.62 18.62 18.62 18.62 0.7K
12:16 18.62 18.62 18.62 18.61 1.3K
12:17 18.62 18.62 18.62 18.61 2.2K
12:18 18.62 18.62 18.62 18.61 1.3K
12:19 18.62 18.62 18.62 18.61 3.2K
12:20 18.61 18.61 18.61 18.61 1.0K
12:21 18.61 18.61 18.61 18.61 5.6K
12:22 18.62 18.63 18.62 18.61 5.6K
12:23 18.62 18.62 18.62 18.61 3.9K
12:24 18.62 18.62 18.62 18.61 3.0K
12:25 18.61 18.61 18.61 18.61 3.6K
12:26 18.60 18.60 18.60 18.60 1.7K
12:27 18.60 18.61 18.60 18.61 6.3K
12:28 18.61 18.61 18.61 18.61 2.8K
12:29 18.63 18.63 18.63 18.63 1.6K
12:30 18.63 18.63 18.62 18.62 2.7K
12:31 18.63 18.63 18.62 18.62 1.9K
12:32 18.63 18.64 18.63 18.64 4.0K
12:33 18.64 18.64 18.63 18.63 5.9K
12:35 18.63 18.63 18.63 18.63 0.8K
12:36 18.64 18.64 18.64 18.64 3.4K
12:37 18.63 18.63 18.62 18.61 3.6K
12:38 18.62 18.62 18.62 18.61 3.5K
12:39 18.61 18.61 18.61 18.61 5.7K
12:40 18.61 18.61 18.60 18.60 5.0K
12:41 18.60 18.60 18.60 18.60 0.7K
12:42 18.59 18.59 18.59 18.59 1.3K
12:43 18.59 18.60 18.59 18.60 8.7K
12:44 18.60 18.60 18.59 18.60 3.2K
12:45 18.59 18.59 18.59 18.59 2.3K
12:46 18.59 18.59 18.58 18.58 3.4K
12:47 18.60 18.60 18.60 18.60 0.7K
12:48 18.60 18.60 18.60 18.60 1.5K
12:49 18.60 18.60 18.60 18.60 0.7K
12:50 18.60 18.61 18.60 18.60 9.0K
12:52 18.60 18.61 18.60 18.61 6.0K
12:53 18.60 18.61 18.60 18.61 1.5K
12:54 18.61 18.61 18.60 18.60 7.5K
12:55 18.61 18.61 18.61 18.61 1.0K
12:56 18.61 18.61 18.61 18.61 1.6K
12:58 18.61 18.61 18.60 18.60 1.8K
12:59 18.61 18.61 18.60 18.60 3.3K
13:00 18.61 18.61 18.57 18.57 8.4K
13:01 18.57 18.57 18.56 18.57 7.1K
13:02 18.56 18.56 18.56 18.56 2.2K
13:03 18.56 18.56 18.56 18.56 6.2K
13:04 18.57 18.58 18.57 18.58 3.5K
13:05 18.58 18.59 18.58 18.59 2.5K
13:06 18.59 18.60 18.59 18.60 6.5K
13:07 18.60 18.61 18.60 18.61 2.7K
13:08 18.61 18.62 18.61 18.62 5.1K
13:09 18.61 18.61 18.61 18.61 4.1K
13:10 18.61 18.61 18.61 18.61 1.9K
13:12 18.61 18.61 18.60 18.60 3.7K
13:14 18.60 18.60 18.60 18.60 6.2K
13:16 18.61 18.61 18.61 18.61 1.1K
13:17 18.61 18.61 18.61 18.61 0.2K
13:18 18.61 18.61 18.61 18.61 1.5K
13:19 18.62 18.62 18.62 18.61 2.6K
13:20 18.62 18.62 18.62 18.61 1.5K
13:22 18.62 18.62 18.62 18.62 4.7K
13:23 18.62 18.62 18.62 18.61 2.0K
13:24 18.62 18.62 18.62 18.61 2.6K
13:25 18.62 18.62 18.62 18.61 1.8K
13:26 18.62 18.62 18.62 18.62 1.3K
13:27 18.62 18.62 18.62 18.62 1.2K
13:28 18.62 18.62 18.62 18.61 1.4K
13:29 18.62 18.62 18.62 18.61 1.1K
13:30 18.62 18.63 18.62 18.63 11.0K
13:31 18.63 18.63 18.63 18.63 0.9K
13:32 18.63 18.63 18.63 18.63 1.1K
13:33 18.63 18.63 18.63 18.63 1.7K
13:34 18.62 18.63 18.62 18.63 1.2K
13:35 18.63 18.63 18.62 18.63 12.9K
13:36 18.63 18.63 18.62 18.63 6.2K
13:37 18.63 18.63 18.62 18.62 3.2K
13:38 18.62 18.62 18.62 18.61 1.7K
13:39 18.61 18.61 18.61 18.61 0.9K
13:40 18.61 18.61 18.60 18.60 2.9K
13:41 18.61 18.61 18.61 18.61 0.3K
13:42 18.60 18.61 18.60 18.61 8.6K
13:43 18.61 18.61 18.61 18.61 2.7K
13:44 18.61 18.61 18.61 18.61 1.5K
13:45 18.61 18.61 18.61 18.61 1.2K
13:46 18.61 18.61 18.61 18.61 4.5K
13:47 18.61 18.61 18.61 18.61 1.0K
13:48 18.61 18.61 18.61 18.61 4.6K
13:49 18.62 18.62 18.61 18.62 1.6K
13:50 18.62 18.62 18.62 18.61 0.8K
13:51 18.62 18.62 18.62 18.62 0.7K
13:52 18.62 18.62 18.62 18.62 2.5K
13:53 18.62 18.62 18.62 18.62 6.1K
13:54 18.63 18.63 18.63 18.63 0.8K
13:55 18.63 18.63 18.63 18.63 0.8K
13:56 18.63 18.63 18.63 18.63 1.8K
13:57 18.63 18.63 18.63 18.63 2.5K
13:58 18.62 18.62 18.62 18.61 6.6K
13:59 18.62 18.62 18.62 18.61 1.6K
14:00 18.61 18.61 18.61 18.61 2.8K
14:01 18.61 18.61 18.61 18.61 7.4K
14:02 18.62 18.62 18.62 18.61 0.5K
14:03 18.62 18.62 18.62 18.61 1.4K
14:04 18.61 18.61 18.61 18.61 5.9K
14:05 18.61 18.61 18.60 18.60 1.7K
14:06 18.60 18.60 18.60 18.60 2.3K
14:07 18.60 18.60 18.60 18.60 3.2K
14:08 18.60 18.60 18.60 18.60 0.6K
14:09 18.59 18.60 18.59 18.60 1.7K
14:10 18.60 18.60 18.60 18.60 1.6K
14:11 18.60 18.60 18.60 18.60 2.4K
14:12 18.60 18.60 18.59 18.59 1.6K
14:13 18.60 18.60 18.60 18.60 5.7K
14:14 18.60 18.61 18.60 18.61 3.8K
14:15 18.61 18.61 18.60 18.61 1.8K
14:16 18.61 18.61 18.61 18.61 0.6K
14:17 18.61 18.61 18.60 18.60 4.1K
14:18 18.60 18.61 18.60 18.60 4.9K
14:19 18.59 18.59 18.59 18.59 2.2K
14:20 18.59 18.59 18.59 18.59 1.4K
14:21 18.59 18.59 18.59 18.59 3.7K
14:22 18.59 18.60 18.59 18.60 4.5K
14:23 18.59 18.60 18.59 18.60 3.5K
14:24 18.60 18.60 18.60 18.60 0.6K
14:25 18.60 18.60 18.60 18.60 8.3K
14:27 18.60 18.60 18.60 18.60 4.0K
14:28 18.61 18.61 18.60 18.60 6.8K
14:29 18.59 18.60 18.59 18.60 3.2K
14:30 18.60 18.60 18.60 18.60 0.8K
14:31 18.60 18.61 18.60 18.61 4.7K
14:33 18.61 18.61 18.61 18.61 0.7K
14:34 18.61 18.61 18.61 18.61 1.2K
14:35 18.61 18.61 18.61 18.61 0.9K
14:36 18.61 18.61 18.61 18.61 1.4K
14:37 18.61 18.61 18.61 18.61 2.1K
14:38 18.61 18.61 18.60 18.60 8.3K
14:39 18.60 18.60 18.60 18.60 3.4K
14:40 18.60 18.60 18.60 18.60 1.5K
14:41 18.60 18.60 18.60 18.60 1.5K
14:42 18.60 18.60 18.59 18.59 9.5K
14:43 18.60 18.60 18.60 18.60 4.0K
14:44 18.60 18.60 18.60 18.60 2.5K
14:45 18.60 18.60 18.60 18.60 5.7K
14:46 18.60 18.60 18.60 18.60 6.4K
14:47 18.60 18.61 18.60 18.61 3.7K
14:48 18.61 18.61 18.61 18.61 0.5K
14:49 18.61 18.61 18.61 18.61 2.6K
14:50 18.61 18.61 18.61 18.61 0.5K
14:51 18.61 18.61 18.61 18.61 2.6K
14:52 18.61 18.61 18.61 18.61 1.4K
14:53 18.61 18.62 18.61 18.62 12.3K
14:54 18.62 18.62 18.62 18.61 11.0K
14:55 18.61 18.61 18.59 18.59 7.7K
14:56 18.59 18.59 18.59 18.59 2.3K
14:57 18.59 18.59 18.58 18.58 2.3K
14:58 18.59 18.59 18.58 18.58 1.4K
14:59 18.59 18.59 18.59 18.59 3.5K
15:00 18.59 18.59 18.59 18.59 1.4K
15:01 18.59 18.59 18.58 18.58 8.1K
15:02 18.59 18.59 18.59 18.59 4.0K
15:03 18.59 18.59 18.59 18.59 2.8K
15:04 18.59 18.61 18.59 18.61 18.4K
15:05 18.61 18.62 18.61 18.62 5.1K
15:06 18.62 18.62 18.62 18.62 2.8K
15:07 18.62 18.62 18.62 18.61 1.1K
15:08 18.61 18.61 18.61 18.61 7.9K
15:09 18.62 18.63 18.62 18.63 13.7K
15:10 18.63 18.66 18.63 18.64 39.2K
15:11 18.64 18.64 18.64 18.64 1.5K
15:12 18.64 18.64 18.62 18.63 15.2K
15:13 18.62 18.62 18.62 18.62 5.8K
15:14 18.62 18.62 18.62 18.61 3.9K
15:15 18.62 18.62 18.62 18.61 2.9K
15:16 18.62 18.62 18.62 18.61 17.5K
15:17 18.62 18.62 18.62 18.61 2.3K
15:18 18.62 18.62 18.62 18.61 3.4K
15:19 18.62 18.62 18.62 18.61 5.1K
15:20 18.61 18.61 18.61 18.61 36.0K
15:21 18.62 18.62 18.62 18.61 5.5K
15:22 18.62 18.62 18.62 18.62 2.3K
15:23 18.61 18.62 18.61 18.62 4.9K
15:24 18.62 18.62 18.62 18.61 3.2K
15:25 18.62 18.62 18.60 18.60 6.4K
15:26 18.61 18.61 18.61 18.61 17.5K
15:27 18.62 18.62 18.62 18.62 0.2K
15:28 18.62 18.63 18.62 18.63 14.5K
15:29 18.63 18.63 18.63 18.63 1.8K
15:30 18.63 18.63 18.63 18.63 3.2K
15:31 18.63 18.63 18.63 18.63 2.9K
15:32 18.63 18.63 18.63 18.63 6.0K
15:33 18.63 18.63 18.62 18.63 2.5K
15:34 18.63 18.63 18.62 18.62 10.5K
15:35 18.62 18.62 18.59 18.59 26.2K
15:36 18.58 18.61 18.58 18.61 40.2K
15:37 18.61 18.61 18.61 18.61 3.4K
15:38 18.61 18.61 18.61 18.61 1.7K
15:39 18.61 18.62 18.61 18.62 16.5K
15:40 18.62 18.63 18.60 18.60 52.9K
15:41 18.60 18.62 18.60 18.61 120.2K
15:42 18.61 18.61 18.61 18.61 1.8K
15:43 18.61 18.61 18.60 18.61 2.2K
15:44 18.61 18.61 18.59 18.59 58.9K
15:45 18.59 18.59 18.59 18.59 20.0K
15:46 18.59 18.59 18.59 18.59 8.9K
15:47 18.59 18.59 18.59 18.59 2.9K
15:48 18.59 18.59 18.58 18.59 6.5K
15:49 18.59 18.59 18.58 18.59 4.5K
15:50 18.58 18.58 18.57 18.58 27.8K
15:51 18.58 18.58 18.57 18.58 11.2K
15:52 18.58 18.58 18.57 18.58 10.5K
15:53 18.57 18.57 18.56 18.57 20.1K
15:54 18.57 18.57 18.56 18.57 11.2K
15:55 18.57 18.57 18.56 18.57 50.0K
15:56 18.57 18.57 18.55 18.55 22.9K
15:57 18.56 18.56 18.55 18.55 25.6K
15:58 18.55 18.56 18.55 18.55 74.9K
15:59 18.55 18.55 18.52 18.53 859.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available