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 17.09 17.09 8.5K
09:31 17.19 17.19 17.19 17.19 0.5K
09:33 17.20 17.20 17.20 17.20 1.1K
09:34 17.20 17.20 17.20 17.20 1.4K
09:35 17.21 17.21 17.21 17.21 0.8K
09:36 17.22 17.22 17.22 17.22 3.7K
09:37 17.19 17.21 17.19 17.21 0.6K
09:38 17.21 17.22 17.21 17.21 1.5K
09:39 17.20 17.20 17.20 17.20 0.9K
09:40 17.21 17.21 17.20 17.20 3.0K
09:41 17.20 17.20 17.20 17.20 1.9K
09:42 17.19 17.19 17.19 17.19 1.3K
09:43 17.19 17.19 17.19 17.18 0.5K
09:44 17.18 17.18 17.18 17.18 2.2K
09:46 17.19 17.22 17.19 17.22 1.6K
09:47 17.20 17.20 17.20 17.20 0.4K
09:48 17.19 17.20 17.19 17.19 1.1K
09:49 17.20 17.20 17.20 17.20 0.7K
09:50 17.19 17.19 17.18 17.18 2.0K
09:51 17.18 17.18 17.16 17.16 4.3K
09:52 17.17 17.18 17.17 17.18 4.0K
09:53 17.19 17.20 17.19 17.20 1.6K
09:54 17.17 17.17 17.16 17.16 1.4K
09:55 17.17 17.18 17.17 17.18 1.1K
09:56 17.16 17.17 17.16 17.17 1.9K
09:57 17.17 17.17 17.13 17.13 3.0K
09:58 17.14 17.15 17.14 17.15 1.4K
09:59 17.15 17.15 17.15 17.15 1.6K
10:00 17.16 17.16 17.13 17.14 3.0K
10:01 17.13 17.13 17.13 17.13 2.4K
10:02 17.12 17.13 17.12 17.13 2.4K
10:03 17.12 17.12 17.11 17.11 1.2K
10:05 17.11 17.12 17.11 17.12 1.4K
10:06 17.13 17.15 17.13 17.14 3.1K
10:07 17.13 17.13 17.13 17.13 0.9K
10:09 17.14 17.16 17.14 17.16 3.5K
10:10 17.14 17.14 17.14 17.14 1.1K
10:11 17.14 17.14 17.13 17.13 1.3K
10:12 17.14 17.14 17.14 17.14 0.6K
10:13 17.14 17.16 17.14 17.16 3.5K
10:14 17.15 17.16 17.15 17.16 2.7K
10:15 17.15 17.15 17.15 17.15 0.8K
10:16 17.14 17.14 17.13 17.13 2.4K
10:17 17.13 17.14 17.13 17.14 1.3K
10:19 17.14 17.14 17.14 17.14 1.6K
10:20 17.14 17.14 17.14 17.14 2.0K
10:21 17.14 17.14 17.12 17.12 2.6K
10:23 17.12 17.12 17.12 17.12 0.8K
10:24 17.12 17.13 17.12 17.13 1.8K
10:25 17.13 17.14 17.13 17.14 1.2K
10:26 17.13 17.13 17.12 17.13 3.7K
10:27 17.14 17.14 17.14 17.14 0.1K
10:28 17.14 17.14 17.14 17.14 1.0K
10:29 17.14 17.15 17.12 17.15 8.3K
10:30 17.14 17.14 17.13 17.13 1.4K
10:31 17.13 17.13 17.13 17.13 0.9K
10:32 17.13 17.13 17.13 17.13 0.6K
10:33 17.15 17.15 17.15 17.15 1.9K
10:34 17.15 17.16 17.15 17.16 1.2K
10:35 17.15 17.15 17.15 17.15 0.8K
10:36 17.16 17.17 17.16 17.17 1.4K
10:37 17.17 17.18 17.17 17.18 3.5K
10:38 17.18 17.18 17.17 17.18 2.1K
10:39 17.18 17.18 17.18 17.18 0.6K
10:40 17.19 17.19 17.19 17.19 3.3K
10:43 17.20 17.20 17.20 17.20 2.4K
10:45 17.20 17.20 17.19 17.19 1.2K
10:46 17.18 17.18 17.18 17.18 2.9K
10:47 17.20 17.20 17.19 17.19 2.2K
10:49 17.19 17.19 17.19 17.19 1.1K
10:51 17.19 17.19 17.18 17.19 5.0K
10:52 17.19 17.20 17.19 17.20 1.9K
10:53 17.20 17.20 17.19 17.19 0.9K
10:54 17.19 17.19 17.19 17.18 1.4K
10:55 17.19 17.19 17.19 17.19 0.5K
10:56 17.19 17.19 17.19 17.19 0.8K
10:57 17.20 17.20 17.20 17.20 2.8K
10:58 17.21 17.23 17.21 17.23 2.5K
11:00 17.22 17.22 17.22 17.22 2.1K
11:01 17.21 17.21 17.21 17.21 4.0K
11:02 17.20 17.20 17.20 17.20 1.2K
11:03 17.20 17.20 17.20 17.20 3.2K
11:04 17.21 17.21 17.21 17.20 0.7K
11:05 17.21 17.22 17.21 17.22 2.1K
11:06 17.22 17.22 17.22 17.22 8.0K
11:07 17.21 17.21 17.21 17.21 1.3K
11:08 17.20 17.20 17.20 17.20 1.7K
11:10 17.19 17.20 17.19 17.20 1.4K
11:11 17.20 17.20 17.20 17.20 0.5K
11:12 17.21 17.21 17.21 17.21 0.6K
11:13 17.20 17.21 17.20 17.21 4.2K
11:16 17.21 17.22 17.21 17.22 2.1K
11:18 17.22 17.22 17.22 17.22 0.3K
11:19 17.22 17.22 17.22 17.22 0.8K
11:21 17.22 17.22 17.22 17.22 1.6K
11:23 17.22 17.22 17.22 17.22 1.6K
11:24 17.22 17.22 17.22 17.22 1.7K
11:25 17.22 17.22 17.22 17.22 1.4K
11:26 17.22 17.22 17.22 17.22 0.8K
11:27 17.22 17.22 17.21 17.21 3.4K
11:29 17.22 17.22 17.22 17.22 1.4K
11:31 17.23 17.23 17.22 17.23 2.1K
11:32 17.22 17.22 17.22 17.22 2.6K
11:33 17.22 17.22 17.22 17.22 2.5K
11:35 17.22 17.22 17.20 17.20 2.1K
11:36 17.20 17.20 17.20 17.20 1.2K
11:37 17.21 17.23 17.21 17.23 1.5K
11:38 17.23 17.23 17.23 17.23 0.6K
11:39 17.23 17.23 17.23 17.23 1.1K
11:40 17.24 17.24 17.23 17.23 2.7K
11:41 17.22 17.23 17.22 17.23 2.3K
11:42 17.23 17.23 17.23 17.23 1.8K
11:43 17.22 17.22 17.22 17.22 1.2K
11:44 17.23 17.23 17.23 17.23 0.6K
11:45 17.23 17.23 17.23 17.23 1.0K
11:46 17.23 17.23 17.23 17.23 1.6K
11:48 17.22 17.22 17.22 17.22 1.7K
11:49 17.22 17.22 17.22 17.22 0.8K
11:50 17.22 17.23 17.22 17.23 5.6K
11:51 17.23 17.23 17.21 17.21 1.7K
11:52 17.21 17.21 17.21 17.20 0.4K
11:53 17.21 17.23 17.21 17.23 3.5K
11:55 17.23 17.23 17.23 17.23 1.4K
11:56 17.23 17.23 17.23 17.23 2.7K
11:58 17.22 17.22 17.22 17.22 0.2K
11:59 17.21 17.21 17.21 17.20 2.1K
12:00 17.21 17.21 17.21 17.21 1.1K
12:01 17.20 17.21 17.20 17.20 1.0K
12:02 17.20 17.20 17.20 17.20 0.7K
12:03 17.21 17.22 17.21 17.22 2.3K
12:05 17.22 17.22 17.22 17.22 1.0K
12:06 17.21 17.21 17.21 17.21 1.1K
12:07 17.20 17.20 17.19 17.18 3.7K
12:09 17.19 17.19 17.19 17.19 0.9K
12:10 17.19 17.19 17.19 17.19 1.1K
12:11 17.19 17.19 17.19 17.18 1.0K
12:13 17.18 17.18 17.18 17.18 2.8K
12:14 17.18 17.18 17.18 17.18 1.7K
12:15 17.18 17.18 17.17 17.18 4.3K
12:16 17.18 17.18 17.18 17.18 2.2K
12:17 17.17 17.18 17.17 17.18 1.5K
12:18 17.19 17.19 17.19 17.18 0.8K
12:19 17.19 17.19 17.19 17.19 1.5K
12:21 17.19 17.19 17.19 17.19 1.3K
12:22 17.20 17.20 17.20 17.20 0.6K
12:23 17.20 17.20 17.19 17.19 3.0K
12:24 17.20 17.20 17.20 17.20 1.3K
12:26 17.20 17.20 17.20 17.20 13.2K
12:27 17.20 17.20 17.20 17.20 16.5K
12:28 17.19 17.19 17.18 17.18 5.6K
12:29 17.19 17.19 17.19 17.18 0.6K
12:30 17.18 17.18 17.18 17.18 1.8K
12:31 17.18 17.18 17.18 17.18 1.1K
12:32 17.18 17.18 17.18 17.18 0.8K
12:33 17.19 17.19 17.19 17.18 0.3K
12:34 17.19 17.19 17.19 17.18 0.7K
12:35 17.18 17.18 17.18 17.18 9.1K
12:36 17.19 17.19 17.17 17.18 4.3K
12:37 17.18 17.18 17.18 17.18 0.5K
12:38 17.18 17.18 17.18 17.18 2.0K
12:39 17.18 17.18 17.18 17.18 1.0K
12:40 17.18 17.18 17.17 17.18 3.6K
12:41 17.17 17.17 17.17 17.17 0.8K
12:42 17.18 17.18 17.18 17.18 0.8K
12:43 17.17 17.17 17.17 17.17 0.1K
12:44 17.17 17.17 17.17 17.17 1.5K
12:45 17.17 17.17 17.17 17.17 1.1K
12:46 17.18 17.18 17.18 17.18 0.7K
12:47 17.18 17.18 17.18 17.18 1.2K
12:48 17.18 17.18 17.17 17.18 5.2K
12:49 17.18 17.18 17.18 17.18 1.1K
12:50 17.18 17.18 17.18 17.18 1.0K
12:51 17.18 17.18 17.18 17.18 4.1K
12:52 17.18 17.18 17.18 17.18 1.9K
12:54 17.18 17.18 17.18 17.18 2.8K
12:55 17.18 17.18 17.17 17.17 5.1K
12:56 17.17 17.17 17.17 17.17 3.5K
12:59 17.16 17.16 17.15 17.15 7.6K
13:00 17.15 17.15 17.15 17.15 0.1K
13:01 17.16 17.16 17.16 17.16 1.6K
13:02 17.15 17.15 17.15 17.15 2.3K
13:03 17.14 17.15 17.14 17.14 2.6K
13:04 17.14 17.14 17.14 17.14 0.4K
13:05 17.14 17.15 17.13 17.13 3.2K
13:06 17.13 17.13 17.13 17.13 1.7K
13:07 17.13 17.13 17.13 17.13 0.9K
13:08 17.13 17.13 17.13 17.13 1.1K
13:09 17.15 17.15 17.15 17.15 1.1K
13:10 17.15 17.15 17.15 17.15 0.9K
13:11 17.14 17.14 17.14 17.14 1.5K
13:12 17.14 17.16 17.14 17.16 1.7K
13:14 17.15 17.16 17.15 17.16 1.3K
13:15 17.16 17.16 17.16 17.16 0.2K
13:16 17.16 17.16 17.16 17.16 0.8K
13:17 17.16 17.16 17.16 17.16 0.2K
13:18 17.15 17.16 17.15 17.15 3.9K
13:19 17.14 17.15 17.14 17.15 2.7K
13:20 17.16 17.16 17.14 17.14 2.4K
13:21 17.14 17.15 17.14 17.15 1.9K
13:22 17.16 17.16 17.16 17.16 0.1K
13:23 17.16 17.16 17.16 17.16 0.5K
13:24 17.15 17.15 17.15 17.15 0.2K
13:25 17.16 17.16 17.16 17.16 0.8K
13:26 17.15 17.16 17.15 17.16 3.4K
13:27 17.15 17.15 17.14 17.14 4.4K
13:28 17.13 17.14 17.13 17.13 1.1K
13:29 17.13 17.13 17.13 17.13 1.4K
13:30 17.13 17.13 17.13 17.13 1.8K
13:33 17.14 17.15 17.14 17.14 2.3K
13:34 17.15 17.15 17.14 17.14 2.4K
13:36 17.13 17.13 17.13 17.13 1.0K
13:37 17.13 17.14 17.13 17.14 1.7K
13:38 17.14 17.16 17.14 17.15 2.7K
13:39 17.14 17.14 17.14 17.14 1.4K
13:40 17.14 17.14 17.14 17.14 4.0K
13:42 17.14 17.14 17.14 17.14 1.0K
13:43 17.14 17.14 17.14 17.14 0.5K
13:44 17.14 17.14 17.13 17.13 2.1K
13:45 17.12 17.12 17.11 17.11 2.1K
13:46 17.12 17.12 17.12 17.11 1.8K
13:47 17.13 17.13 17.13 17.13 0.5K
13:48 17.13 17.13 17.13 17.13 1.8K
13:49 17.12 17.12 17.12 17.12 0.9K
13:50 17.13 17.13 17.13 17.13 0.6K
13:51 17.13 17.13 17.12 17.12 3.8K
13:52 17.12 17.12 17.12 17.12 0.8K
13:53 17.12 17.12 17.12 17.11 0.6K
13:54 17.11 17.12 17.11 17.12 1.1K
13:55 17.12 17.12 17.12 17.12 3.3K
13:56 17.11 17.11 17.11 17.11 1.3K
13:57 17.11 17.11 17.11 17.11 0.7K
13:58 17.11 17.12 17.11 17.12 0.9K
13:59 17.12 17.12 17.12 17.11 2.0K
14:00 17.11 17.11 17.11 17.11 1.6K
14:01 17.10 17.10 17.10 17.10 1.8K
14:02 17.10 17.10 17.10 17.10 0.2K
14:03 17.10 17.10 17.08 17.08 2.7K
14:04 17.08 17.08 17.08 17.08 1.3K
14:05 17.07 17.07 17.07 17.07 1.0K
14:06 17.07 17.09 17.07 17.08 3.4K
14:07 17.08 17.08 17.08 17.08 1.2K
14:08 17.09 17.09 17.09 17.09 0.2K
14:09 17.09 17.09 17.09 17.09 1.6K
14:10 17.09 17.10 17.09 17.10 2.8K
14:11 17.09 17.10 17.09 17.10 0.7K
14:12 17.10 17.10 17.10 17.10 0.9K
14:13 17.10 17.10 17.10 17.10 1.0K
14:14 17.08 17.08 17.08 17.08 3.6K
14:15 17.09 17.09 17.09 17.09 1.1K
14:16 17.08 17.08 17.08 17.08 1.2K
14:17 17.08 17.08 17.08 17.08 1.3K
14:18 17.08 17.08 17.08 17.08 0.5K
14:19 17.08 17.08 17.08 17.08 0.8K
14:20 17.08 17.08 17.08 17.08 1.6K
14:21 17.08 17.08 17.07 17.07 3.9K
14:22 17.08 17.08 17.08 17.08 1.5K
14:23 17.09 17.09 17.08 17.09 4.8K
14:25 17.08 17.10 17.08 17.10 2.5K
14:26 17.09 17.10 17.09 17.10 4.0K
14:27 17.10 17.10 17.10 17.10 0.9K
14:28 17.10 17.10 17.09 17.10 0.9K
14:29 17.10 17.10 17.10 17.10 0.3K
14:30 17.08 17.09 17.08 17.09 2.9K
14:31 17.10 17.10 17.10 17.10 2.1K
14:32 17.08 17.09 17.08 17.09 5.1K
14:33 17.10 17.10 17.10 17.10 0.9K
14:34 17.10 17.10 17.10 17.10 0.7K
14:35 17.10 17.10 17.10 17.10 0.4K
14:36 17.10 17.10 17.10 17.10 4.4K
14:37 17.09 17.09 17.08 17.08 3.3K
14:38 17.08 17.09 17.08 17.09 2.7K
14:39 17.08 17.08 17.08 17.08 1.6K
14:40 17.08 17.08 17.08 17.08 0.4K
14:41 17.07 17.07 17.07 17.07 1.7K
14:42 17.07 17.08 17.07 17.08 1.5K
14:43 17.07 17.07 17.07 17.07 1.5K
14:45 17.07 17.07 17.07 17.07 2.7K
14:46 17.07 17.07 17.07 17.07 6.3K
14:47 17.07 17.07 17.07 17.07 3.5K
14:48 17.07 17.07 17.07 17.07 1.2K
14:49 17.07 17.07 17.06 17.07 4.0K
14:50 17.06 17.07 17.06 17.07 2.4K
14:51 17.07 17.07 17.07 17.07 1.0K
14:52 17.06 17.06 17.06 17.06 3.0K
14:53 17.07 17.07 17.06 17.06 2.4K
14:54 17.07 17.08 17.07 17.08 2.7K
14:55 17.08 17.08 17.08 17.08 4.0K
14:56 17.08 17.08 17.08 17.08 3.0K
14:57 17.07 17.08 17.07 17.07 4.4K
14:58 17.08 17.08 17.08 17.08 2.0K
14:59 17.09 17.09 17.09 17.09 0.5K
15:00 17.09 17.09 17.09 17.09 2.6K
15:01 17.10 17.10 17.10 17.10 0.7K
15:02 17.09 17.09 17.09 17.09 2.6K
15:03 17.09 17.09 17.09 17.09 1.0K
15:04 17.09 17.09 17.09 17.09 0.5K
15:05 17.09 17.10 17.09 17.10 3.2K
15:06 17.10 17.10 17.10 17.10 0.5K
15:07 17.10 17.10 17.10 17.10 2.0K
15:08 17.09 17.09 17.08 17.08 5.3K
15:09 17.09 17.09 17.08 17.08 2.0K
15:10 17.07 17.08 17.07 17.08 4.1K
15:11 17.09 17.09 17.09 17.09 1.5K
15:13 17.09 17.10 17.08 17.10 3.0K
15:14 17.10 17.10 17.09 17.09 1.4K
15:15 17.09 17.10 17.09 17.10 1.3K
15:16 17.10 17.11 17.10 17.11 2.7K
15:17 17.11 17.11 17.11 17.11 0.4K
15:18 17.11 17.11 17.11 17.11 2.8K
15:19 17.11 17.11 17.11 17.11 5.6K
15:20 17.11 17.11 17.09 17.09 7.2K
15:21 17.10 17.10 17.08 17.08 5.3K
15:22 17.09 17.09 17.09 17.09 2.3K
15:23 17.09 17.09 17.09 17.09 1.7K
15:24 17.09 17.09 17.09 17.09 5.5K
15:25 17.08 17.08 17.08 17.08 5.9K
15:26 17.08 17.08 17.07 17.07 2.3K
15:27 17.07 17.07 17.06 17.06 5.3K
15:28 17.06 17.06 17.05 17.06 5.3K
15:29 17.06 17.06 17.05 17.06 3.2K
15:30 17.06 17.07 17.06 17.07 3.6K
15:31 17.07 17.07 17.06 17.06 2.7K
15:32 17.07 17.07 17.07 17.07 1.2K
15:33 17.07 17.08 17.07 17.08 3.2K
15:34 17.08 17.08 17.08 17.08 2.0K
15:35 17.08 17.08 17.08 17.08 3.1K
15:36 17.09 17.10 17.09 17.10 9.3K
15:37 17.10 17.10 17.09 17.09 11.7K
15:38 17.10 17.10 17.10 17.10 1.0K
15:39 17.10 17.13 17.10 17.13 26.7K
15:40 17.13 17.13 17.10 17.11 8.2K
15:41 17.10 17.11 17.10 17.12 4.7K
15:42 17.11 17.11 17.11 17.11 2.8K
15:43 17.12 17.12 17.12 17.11 2.1K
15:44 17.11 17.11 17.11 17.11 1.7K
15:45 17.12 17.12 17.12 17.11 7.5K
15:46 17.11 17.11 17.10 17.10 4.7K
15:47 17.10 17.10 17.09 17.09 7.7K
15:48 17.09 17.09 17.09 17.09 12.9K
15:49 17.09 17.10 17.09 17.10 6.6K
15:50 17.07 17.07 17.05 17.06 35.2K
15:51 17.06 17.08 17.06 17.08 27.5K
15:52 17.09 17.10 17.08 17.10 10.9K
15:53 17.09 17.10 17.09 17.10 19.4K
15:54 17.10 17.10 17.08 17.08 39.8K
15:55 17.08 17.08 17.07 17.08 56.3K
15:56 17.08 17.09 17.07 17.08 19.2K
15:57 17.08 17.08 17.05 17.06 38.3K
15:58 17.05 17.06 17.04 17.05 43.7K
15:59 17.05 17.06 17.04 17.05 1,020.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available