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 17.09 17.09 17.05 17.05 30.7K
09:31 17.04 17.04 16.99 16.99 2.9K
09:32 16.99 17.03 16.99 17.03 2.2K
09:33 17.03 17.03 17.00 17.00 1.6K
09:34 17.02 17.03 17.01 17.03 1.7K
09:35 17.03 17.05 17.02 17.05 4.2K
09:36 17.05 17.07 17.05 17.07 3.2K
09:37 17.05 17.05 17.04 17.04 2.2K
09:38 17.05 17.06 17.03 17.03 5.7K
09:39 17.03 17.05 17.03 17.05 6.3K
09:40 17.06 17.11 17.06 17.11 7.6K
09:41 17.11 17.11 17.08 17.08 3.2K
09:42 17.07 17.07 17.06 17.06 2.2K
09:43 17.07 17.08 17.07 17.07 2.8K
09:44 17.09 17.10 17.08 17.10 3.9K
09:45 17.12 17.15 17.12 17.14 6.3K
09:46 17.17 17.17 17.17 17.17 1.6K
09:47 17.17 17.17 17.16 17.16 4.9K
09:48 17.16 17.16 17.16 17.16 2.8K
09:49 17.16 17.16 17.14 17.15 7.7K
09:50 17.15 17.15 17.12 17.13 19.4K
09:51 17.13 17.15 17.13 17.15 3.1K
09:52 17.15 17.15 17.14 17.14 2.9K
09:53 17.14 17.17 17.14 17.17 5.0K
09:54 17.18 17.18 17.18 17.18 2.2K
09:55 17.18 17.19 17.17 17.18 2.9K
09:56 17.19 17.20 17.19 17.20 8.7K
09:57 17.20 17.21 17.20 17.20 6.7K
09:58 17.21 17.21 17.21 17.21 4.9K
09:59 17.21 17.22 17.21 17.22 10.6K
10:00 17.23 17.24 17.21 17.24 12.2K
10:01 17.24 17.25 17.23 17.24 11.5K
10:02 17.24 17.24 17.23 17.24 3.3K
10:03 17.24 17.24 17.22 17.23 8.7K
10:04 17.23 17.25 17.23 17.24 6.6K
10:05 17.24 17.24 17.21 17.22 7.0K
10:06 17.22 17.23 17.22 17.23 3.2K
10:07 17.23 17.24 17.23 17.23 8.8K
10:08 17.24 17.27 17.24 17.27 7.6K
10:09 17.27 17.27 17.26 17.27 4.4K
10:10 17.27 17.28 17.27 17.27 10.2K
10:11 17.28 17.32 17.28 17.32 13.4K
10:12 17.33 17.34 17.33 17.34 12.1K
10:13 17.34 17.34 17.33 17.34 7.5K
10:14 17.34 17.35 17.34 17.34 9.7K
10:15 17.34 17.34 17.33 17.33 4.8K
10:16 17.33 17.33 17.32 17.33 16.1K
10:17 17.33 17.33 17.32 17.32 4.4K
10:18 17.32 17.32 17.32 17.32 2.8K
10:19 17.31 17.31 17.31 17.31 5.9K
10:20 17.33 17.33 17.31 17.32 6.3K
10:21 17.33 17.33 17.32 17.32 2.2K
10:22 17.31 17.32 17.31 17.32 6.8K
10:23 17.32 17.32 17.32 17.32 1.3K
10:24 17.31 17.31 17.30 17.31 12.1K
10:25 17.31 17.31 17.31 17.31 3.9K
10:26 17.32 17.32 17.31 17.31 6.9K
10:28 17.31 17.32 17.31 17.32 4.6K
10:29 17.31 17.32 17.31 17.32 3.3K
10:30 17.31 17.32 17.31 17.31 7.0K
10:31 17.31 17.32 17.30 17.30 7.8K
10:32 17.29 17.29 17.29 17.29 2.5K
10:33 17.30 17.30 17.29 17.30 3.7K
10:34 17.30 17.31 17.30 17.31 4.4K
10:35 17.31 17.32 17.30 17.31 9.2K
10:36 17.32 17.32 17.31 17.31 3.4K
10:37 17.32 17.32 17.31 17.31 2.7K
10:38 17.31 17.31 17.30 17.31 5.5K
10:39 17.31 17.31 17.31 17.31 2.8K
10:40 17.31 17.32 17.31 17.31 3.0K
10:41 17.32 17.32 17.31 17.31 3.1K
10:42 17.31 17.32 17.31 17.31 4.4K
10:43 17.31 17.31 17.31 17.31 1.8K
10:44 17.32 17.33 17.32 17.33 6.8K
10:45 17.33 17.34 17.33 17.34 10.0K
10:46 17.34 17.35 17.33 17.34 14.6K
10:47 17.34 17.35 17.34 17.35 4.1K
10:48 17.34 17.34 17.33 17.34 6.8K
10:49 17.34 17.35 17.34 17.35 7.3K
10:50 17.34 17.34 17.33 17.33 5.6K
10:51 17.33 17.33 17.32 17.32 3.6K
10:52 17.32 17.32 17.31 17.32 2.8K
10:53 17.32 17.32 17.32 17.32 3.7K
10:54 17.32 17.33 17.32 17.33 9.0K
10:55 17.33 17.33 17.33 17.33 10.0K
10:56 17.33 17.33 17.33 17.33 1.8K
10:57 17.33 17.34 17.33 17.34 4.4K
10:58 17.34 17.35 17.34 17.35 3.3K
10:59 17.35 17.36 17.34 17.36 22.1K
11:00 17.35 17.36 17.35 17.35 6.8K
11:01 17.35 17.35 17.35 17.35 8.3K
11:02 17.35 17.36 17.35 17.36 2.7K
11:03 17.36 17.36 17.35 17.35 7.4K
11:04 17.34 17.34 17.33 17.34 13.8K
11:05 17.34 17.34 17.34 17.34 1.4K
11:06 17.34 17.34 17.34 17.34 2.9K
11:07 17.35 17.37 17.35 17.37 15.6K
11:08 17.36 17.36 17.35 17.36 9.1K
11:09 17.36 17.36 17.35 17.35 6.0K
11:10 17.35 17.36 17.35 17.35 3.6K
11:11 17.35 17.35 17.35 17.35 2.8K
11:12 17.35 17.35 17.35 17.35 1.8K
11:13 17.34 17.34 17.30 17.30 12.5K
11:14 17.30 17.30 17.30 17.30 2.9K
11:15 17.30 17.30 17.29 17.30 3.7K
11:16 17.30 17.30 17.30 17.30 12.0K
11:17 17.31 17.32 17.31 17.32 4.6K
11:18 17.32 17.32 17.32 17.32 2.2K
11:19 17.32 17.34 17.32 17.33 4.7K
11:20 17.33 17.33 17.33 17.33 1.6K
11:21 17.34 17.34 17.33 17.33 2.7K
11:22 17.34 17.34 17.32 17.32 6.1K
11:23 17.32 17.32 17.32 17.32 0.7K
11:24 17.31 17.31 17.30 17.31 2.5K
11:25 17.30 17.31 17.30 17.31 8.5K
11:26 17.31 17.31 17.31 17.31 2.4K
11:27 17.31 17.31 17.31 17.31 1.5K
11:28 17.30 17.31 17.30 17.31 2.3K
11:29 17.31 17.31 17.30 17.30 6.5K
11:30 17.29 17.29 17.29 17.29 7.3K
11:31 17.29 17.30 17.29 17.30 4.8K
11:32 17.30 17.31 17.30 17.30 8.8K
11:33 17.30 17.31 17.30 17.31 2.1K
11:34 17.30 17.30 17.30 17.30 6.4K
11:35 17.30 17.31 17.26 17.26 12.0K
11:36 17.25 17.25 17.25 17.25 5.3K
11:37 17.24 17.24 17.24 17.24 3.7K
11:38 17.24 17.24 17.24 17.24 1.4K
11:39 17.25 17.25 17.25 17.25 1.8K
11:40 17.24 17.24 17.24 17.24 1.9K
11:41 17.24 17.25 17.24 17.25 3.0K
11:42 17.24 17.25 17.24 17.25 1.9K
11:43 17.25 17.25 17.25 17.25 2.8K
11:44 17.25 17.25 17.25 17.25 1.8K
11:45 17.24 17.24 17.24 17.24 3.9K
11:46 17.23 17.24 17.23 17.24 9.8K
11:47 17.23 17.23 17.23 17.23 1.9K
11:48 17.23 17.23 17.23 17.23 1.1K
11:49 17.23 17.23 17.23 17.23 0.8K
11:50 17.23 17.24 17.23 17.24 5.0K
11:51 17.23 17.23 17.23 17.23 1.1K
11:52 17.23 17.23 17.22 17.23 6.2K
11:53 17.23 17.23 17.23 17.23 1.9K
11:54 17.23 17.25 17.23 17.25 6.7K
11:55 17.25 17.25 17.24 17.24 3.5K
11:56 17.24 17.24 17.24 17.24 0.9K
11:57 17.25 17.25 17.24 17.24 2.4K
11:58 17.25 17.25 17.24 17.24 3.1K
11:59 17.24 17.24 17.24 17.24 1.2K
12:00 17.24 17.24 17.24 17.24 1.9K
12:01 17.23 17.23 17.23 17.23 0.5K
12:02 17.23 17.23 17.23 17.23 6.3K
12:03 17.24 17.24 17.24 17.24 0.8K
12:04 17.24 17.24 17.23 17.23 1.9K
12:05 17.23 17.23 17.23 17.23 3.0K
12:06 17.23 17.23 17.22 17.22 4.9K
12:07 17.22 17.22 17.21 17.21 4.7K
12:08 17.21 17.21 17.21 17.21 0.2K
12:09 17.21 17.22 17.21 17.20 4.5K
12:10 17.20 17.20 17.20 17.20 0.5K
12:11 17.22 17.22 17.21 17.20 6.5K
12:12 17.21 17.21 17.21 17.20 1.8K
12:13 17.21 17.22 17.21 17.21 10.8K
12:14 17.21 17.22 17.21 17.21 3.3K
12:15 17.20 17.20 17.19 17.20 5.4K
12:16 17.19 17.20 17.19 17.20 3.5K
12:17 17.20 17.20 17.20 17.20 1.1K
12:18 17.20 17.22 17.20 17.22 3.1K
12:19 17.21 17.21 17.21 17.20 0.9K
12:20 17.21 17.22 17.21 17.22 3.0K
12:21 17.22 17.22 17.21 17.22 1.5K
12:22 17.21 17.21 17.21 17.21 0.4K
12:23 17.21 17.21 17.21 17.20 5.5K
12:24 17.20 17.20 17.17 17.20 26.8K
12:25 17.20 17.20 17.15 17.16 33.4K
12:26 17.17 17.17 17.16 17.16 0.9K
12:27 17.16 17.16 17.15 17.15 4.7K
12:28 17.16 17.16 17.16 17.15 0.3K
12:29 17.16 17.17 17.16 17.16 3.5K
12:30 17.17 17.17 17.17 17.17 1.5K
12:31 17.17 17.17 17.17 17.17 2.5K
12:32 17.16 17.16 17.16 17.16 3.5K
12:33 17.16 17.16 17.16 17.16 1.6K
12:34 17.16 17.16 17.15 17.16 1.5K
12:35 17.16 17.16 17.16 17.16 1.0K
12:36 17.16 17.16 17.16 17.16 2.9K
12:37 17.16 17.17 17.15 17.17 3.8K
12:38 17.15 17.16 17.15 17.16 10.5K
12:39 17.17 17.17 17.17 17.17 4.2K
12:40 17.16 17.16 17.15 17.15 3.0K
12:41 17.15 17.15 17.15 17.15 4.1K
12:42 17.15 17.16 17.15 17.16 2.5K
12:43 17.15 17.16 17.15 17.16 1.7K
12:44 17.16 17.16 17.16 17.16 1.5K
12:45 17.16 17.17 17.16 17.17 5.4K
12:46 17.18 17.18 17.17 17.18 1.4K
12:47 17.18 17.18 17.18 17.18 0.2K
12:48 17.18 17.19 17.18 17.18 4.3K
12:49 17.19 17.19 17.19 17.18 1.1K
12:50 17.18 17.18 17.18 17.18 3.4K
12:51 17.18 17.18 17.18 17.18 1.3K
12:52 17.18 17.19 17.17 17.18 8.8K
12:53 17.19 17.19 17.19 17.18 1.4K
12:54 17.20 17.20 17.20 17.20 2.8K
12:55 17.20 17.20 17.20 17.20 1.4K
12:56 17.20 17.20 17.19 17.19 4.9K
12:57 17.19 17.19 17.19 17.18 9.7K
12:58 17.19 17.19 17.19 17.18 1.1K
12:59 17.19 17.20 17.19 17.19 3.7K
13:00 17.19 17.20 17.19 17.20 1.3K
13:01 17.18 17.18 17.18 17.18 7.2K
13:02 17.19 17.20 17.19 17.20 2.0K
13:03 17.20 17.20 17.20 17.20 6.4K
13:04 17.20 17.20 17.20 17.20 0.7K
13:05 17.20 17.20 17.19 17.19 6.9K
13:06 17.19 17.19 17.19 17.19 0.9K
13:07 17.18 17.18 17.18 17.18 3.8K
13:08 17.18 17.18 17.18 17.18 2.4K
13:09 17.19 17.19 17.19 17.18 0.8K
13:10 17.19 17.19 17.19 17.19 2.1K
13:11 17.20 17.20 17.19 17.20 0.8K
13:12 17.19 17.19 17.19 17.19 4.6K
13:13 17.20 17.20 17.19 17.19 4.0K
13:14 17.19 17.19 17.19 17.19 2.0K
13:15 17.20 17.20 17.20 17.20 1.7K
13:17 17.20 17.20 17.20 17.20 2.0K
13:18 17.19 17.20 17.19 17.20 5.6K
13:19 17.20 17.20 17.20 17.20 0.9K
13:20 17.20 17.20 17.19 17.19 7.5K
13:21 17.19 17.19 17.19 17.18 2.8K
13:22 17.19 17.20 17.19 17.20 10.9K
13:23 17.20 17.20 17.20 17.20 7.5K
13:24 17.20 17.20 17.19 17.19 4.3K
13:25 17.18 17.18 17.18 17.18 6.0K
13:26 17.18 17.18 17.18 17.18 0.7K
13:27 17.18 17.18 17.18 17.18 0.4K
13:28 17.19 17.19 17.19 17.18 2.3K
13:29 17.18 17.18 17.18 17.18 5.6K
13:30 17.19 17.20 17.19 17.18 7.0K
13:31 17.18 17.19 17.18 17.19 1.7K
13:32 17.19 17.19 17.18 17.18 7.1K
13:33 17.18 17.18 17.18 17.18 1.4K
13:34 17.18 17.18 17.18 17.18 2.3K
13:35 17.18 17.18 17.18 17.18 0.3K
13:36 17.17 17.17 17.16 17.17 8.8K
13:37 17.17 17.17 17.17 17.17 2.4K
13:39 17.17 17.18 17.17 17.18 6.7K
13:40 17.17 17.18 17.17 17.18 1.9K
13:41 17.18 17.18 17.18 17.18 4.3K
13:42 17.18 17.18 17.18 17.18 1.5K
13:43 17.16 17.18 17.16 17.18 10.6K
13:44 17.18 17.18 17.18 17.18 4.3K
13:45 17.18 17.18 17.18 17.18 1.7K
13:46 17.19 17.19 17.18 17.18 0.9K
13:47 17.18 17.18 17.18 17.18 5.3K
13:48 17.19 17.19 17.19 17.18 2.0K
13:49 17.19 17.19 17.19 17.18 3.2K
13:52 17.18 17.18 17.18 17.18 3.7K
13:53 17.18 17.18 17.18 17.18 2.4K
13:54 17.17 17.17 17.17 17.17 2.6K
13:55 17.17 17.17 17.17 17.17 1.0K
13:56 17.17 17.18 17.17 17.17 3.2K
13:57 17.16 17.17 17.16 17.17 4.4K
13:58 17.16 17.16 17.16 17.16 0.2K
13:59 17.17 17.17 17.17 17.17 10.5K
14:00 17.18 17.18 17.18 17.18 1.8K
14:01 17.18 17.18 17.18 17.18 0.7K
14:02 17.18 17.18 17.18 17.18 5.0K
14:03 17.17 17.17 17.17 17.17 4.9K
14:04 17.17 17.17 17.17 17.17 1.0K
14:05 17.16 17.16 17.16 17.16 0.5K
14:06 17.17 17.17 17.17 17.17 1.0K
14:07 17.17 17.17 17.16 17.16 2.7K
14:09 17.17 17.17 17.17 17.17 3.3K
14:10 17.17 17.18 17.17 17.18 5.9K
14:11 17.18 17.18 17.17 17.17 2.2K
14:12 17.18 17.18 17.18 17.18 0.6K
14:13 17.18 17.22 17.18 17.22 21.3K
14:14 17.22 17.22 17.22 17.22 0.6K
14:15 17.22 17.22 17.21 17.21 1.3K
14:16 17.22 17.22 17.21 17.22 2.6K
14:17 17.22 17.22 17.21 17.20 6.4K
14:18 17.21 17.21 17.21 17.21 4.7K
14:19 17.22 17.22 17.21 17.22 3.7K
14:20 17.22 17.22 17.22 17.22 1.9K
14:21 17.23 17.23 17.23 17.23 1.2K
14:22 17.23 17.23 17.23 17.23 1.8K
14:23 17.23 17.24 17.23 17.24 3.2K
14:24 17.24 17.24 17.24 17.24 1.1K
14:25 17.23 17.23 17.23 17.23 8.5K
14:26 17.23 17.23 17.23 17.23 2.7K
14:27 17.24 17.24 17.23 17.23 1.7K
14:28 17.24 17.24 17.24 17.24 1.5K
14:29 17.24 17.24 17.23 17.23 6.2K
14:30 17.23 17.23 17.23 17.23 5.4K
14:31 17.24 17.24 17.24 17.24 1.7K
14:32 17.24 17.24 17.23 17.23 1.4K
14:33 17.23 17.24 17.22 17.22 6.8K
14:34 17.22 17.23 17.22 17.22 4.5K
14:35 17.23 17.23 17.23 17.23 9.0K
14:36 17.23 17.23 17.23 17.23 6.3K
14:37 17.23 17.23 17.23 17.23 4.3K
14:38 17.22 17.23 17.22 17.22 1.2K
14:39 17.22 17.22 17.21 17.22 11.6K
14:41 17.22 17.24 17.22 17.24 5.3K
14:42 17.24 17.24 17.24 17.24 0.5K
14:43 17.23 17.23 17.23 17.23 0.9K
14:44 17.24 17.24 17.24 17.24 2.9K
14:45 17.23 17.24 17.23 17.24 0.3K
14:46 17.23 17.24 17.23 17.23 2.1K
14:47 17.23 17.23 17.23 17.23 7.9K
14:48 17.23 17.23 17.23 17.23 1.5K
14:49 17.23 17.24 17.23 17.24 8.2K
14:50 17.24 17.24 17.24 17.24 4.7K
14:51 17.24 17.25 17.24 17.25 3.5K
14:52 17.25 17.25 17.25 17.25 3.7K
14:53 17.25 17.26 17.25 17.25 3.0K
14:54 17.26 17.26 17.26 17.26 2.8K
14:55 17.26 17.26 17.25 17.25 8.7K
14:56 17.26 17.26 17.26 17.26 10.8K
14:57 17.26 17.26 17.25 17.25 7.9K
14:58 17.25 17.25 17.25 17.25 2.7K
14:59 17.25 17.26 17.25 17.25 5.4K
15:00 17.26 17.26 17.25 17.25 4.3K
15:01 17.25 17.25 17.24 17.24 8.0K
15:02 17.24 17.24 17.24 17.24 9.1K
15:03 17.24 17.25 17.24 17.25 2.6K
15:04 17.25 17.25 17.25 17.25 1.5K
15:05 17.24 17.24 17.23 17.23 6.9K
15:06 17.24 17.24 17.23 17.23 2.0K
15:07 17.23 17.23 17.23 17.23 0.5K
15:08 17.24 17.24 17.22 17.22 4.8K
15:09 17.22 17.22 17.21 17.20 14.7K
15:10 17.21 17.22 17.21 17.22 7.0K
15:11 17.21 17.21 17.21 17.21 1.0K
15:12 17.22 17.22 17.21 17.22 2.8K
15:13 17.22 17.22 17.21 17.20 13.6K
15:14 17.20 17.20 17.20 17.20 6.5K
15:15 17.20 17.20 17.19 17.19 3.2K
15:16 17.19 17.19 17.19 17.18 7.7K
15:17 17.19 17.20 17.19 17.20 26.1K
15:18 17.20 17.20 17.19 17.19 5.7K
15:19 17.19 17.19 17.19 17.19 12.0K
15:20 17.20 17.20 17.19 17.18 11.5K
15:21 17.18 17.18 17.18 17.18 0.4K
15:22 17.18 17.18 17.18 17.18 7.7K
15:23 17.19 17.19 17.19 17.18 8.5K
15:24 17.18 17.18 17.18 17.18 1.4K
15:25 17.17 17.17 17.17 17.17 7.6K
15:26 17.17 17.18 17.17 17.17 11.4K
15:27 17.18 17.18 17.17 17.17 7.2K
15:28 17.17 17.17 17.17 17.17 1.1K
15:29 17.17 17.17 17.16 17.17 4.9K
15:30 17.16 17.16 17.16 17.16 16.3K
15:31 17.16 17.17 17.16 17.17 10.0K
15:32 17.17 17.17 17.17 17.17 1.3K
15:33 17.17 17.17 17.16 17.17 9.6K
15:34 17.17 17.17 17.16 17.17 2.5K
15:35 17.16 17.16 17.15 17.15 17.7K
15:36 17.16 17.16 17.16 17.16 12.1K
15:37 17.16 17.16 17.16 17.16 1.1K
15:38 17.16 17.16 17.16 17.16 1.8K
15:39 17.16 17.16 17.16 17.16 21.4K
15:40 17.16 17.16 17.15 17.16 5.1K
15:41 17.16 17.16 17.16 17.16 17.5K
15:42 17.16 17.16 17.15 17.16 3.8K
15:43 17.15 17.15 17.14 17.15 14.0K
15:44 17.15 17.15 17.14 17.14 11.0K
15:45 17.14 17.14 17.13 17.13 4.3K
15:46 17.13 17.13 17.12 17.13 31.6K
15:47 17.13 17.13 17.13 17.13 4.2K
15:48 17.13 17.13 17.12 17.13 14.4K
15:49 17.13 17.13 17.13 17.13 10.4K
15:50 17.12 17.13 17.12 17.13 33.4K
15:51 17.13 17.13 17.13 17.13 16.6K
15:52 17.12 17.13 17.12 17.13 12.8K
15:53 17.14 17.14 17.13 17.14 43.9K
15:54 17.14 17.14 17.11 17.11 64.4K
15:55 17.11 17.11 17.09 17.11 36.0K
15:56 17.10 17.11 17.10 17.10 45.2K
15:57 17.10 17.10 17.09 17.10 43.8K
15:58 17.09 17.10 17.08 17.09 54.7K
15:59 17.08 17.08 17.06 17.08 996.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available