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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.38 21.80 21.34 21.56 1.7M
2021-12-30 21.13 21.62 21.02 21.39 1.5M
2021-12-29 20.95 21.26 20.85 21.17 1.8M
2021-12-28 21.10 21.36 20.94 20.97 1.7M
2021-12-27 20.46 21.13 20.46 21.11 2.7M
2021-12-23 20.34 20.78 20.31 20.69 1.8M
2021-12-22 20.34 20.51 20.15 20.32 1.4M
2021-12-21 20.38 20.49 20.14 20.32 1.8M
2021-12-20 20.31 20.42 19.66 20.15 4.0M
2021-12-17 20.39 21.14 20.39 20.63 6.4M
2021-12-16 20.71 21.28 20.48 20.73 3.6M
2021-12-15 20.15 20.73 19.98 20.69 2.8M
2021-12-14 20.14 20.25 19.89 20.18 3.4M
2021-12-13 21.21 21.24 20.08 20.15 3.3M
2021-12-10 21.50 21.75 21.07 21.25 3.3M
2021-12-09 21.80 22.03 21.38 21.41 2.1M
2021-12-08 21.79 22.01 21.51 21.88 7.6M
2021-12-07 21.50 22.08 21.46 21.69 4.2M
2021-12-06 21.16 21.80 21.14 21.42 6.5M
2021-12-03 21.61 21.89 20.85 21.00 3.0M
2021-12-02 21.49 21.58 20.85 21.52 3.1M
2021-12-01 21.51 22.18 21.31 21.33 2.9M
2021-11-30 21.74 21.83 21.18 21.21 2.9M
2021-11-29 22.15 22.19 21.64 21.86 1.8M
2021-11-26 21.88 22.07 21.58 21.97 1.4M
2021-11-24 22.08 22.35 21.90 22.34 1.6M
2021-11-23 22.23 22.55 21.99 22.34 2.1M
2021-11-22 22.69 22.83 22.33 22.38 2.1M
2021-11-19 22.56 22.89 22.56 22.65 1.6M
2021-11-18 22.87 22.93 22.63 22.66 1.6M
2021-11-17 22.73 22.97 22.40 22.72 2.2M
2021-11-16 22.86 23.13 22.72 22.76 2.3M
2021-11-15 23.09 23.30 22.84 22.86 2.4M
2021-11-12 22.75 22.87 22.61 22.73 2.0M
2021-11-11 22.56 22.95 22.47 22.71 4.2M
2021-11-10 22.63 22.92 22.36 22.56 1.8M
2021-11-09 22.52 22.82 22.32 22.70 2.5M
2021-11-08 22.00 22.69 21.95 22.47 4.0M
2021-11-05 21.68 21.83 21.55 21.73 2.1M
2021-11-04 21.50 21.81 21.43 21.47 1.6M
2021-11-03 21.23 21.62 21.13 21.42 3.9M
2021-11-02 21.67 21.71 21.20 21.25 2.0M
2021-11-01 21.99 22.17 21.37 21.59 4.5M
2021-10-29 21.38 21.84 21.25 21.81 2.6M
2021-10-28 20.78 21.47 20.78 21.39 3.0M
2021-10-27 20.50 20.82 20.25 20.63 3.7M
2021-10-26 20.29 20.94 20.21 20.53 5.0M
2021-10-25 20.53 20.61 19.90 20.10 5.2M
2021-10-22 21.70 21.95 20.01 20.45 8.7M
2021-10-21 19.80 20.84 19.80 20.33 6.9M
2021-10-20 20.49 20.50 19.83 19.88 5.7M
2021-10-19 20.16 20.48 19.88 20.33 6.0M
2021-10-18 19.57 20.06 19.55 20.05 4.1M
2021-10-15 19.83 19.92 19.64 19.66 1.9M
2021-10-14 19.24 19.85 19.06 19.71 2.7M
2021-10-13 18.97 19.17 18.85 19.04 2.1M
2021-10-12 18.90 19.16 18.89 19.07 1.8M
2021-10-11 19.08 19.32 18.86 18.88 1.7M
2021-10-08 19.27 19.40 18.98 19.01 1.3M
2021-10-07 19.06 19.39 19.06 19.20 2.5M
2021-10-06 18.35 18.87 18.31 18.85 2.1M
2021-10-05 18.42 18.77 18.25 18.53 3.1M
2021-10-04 18.63 18.67 17.95 18.35 3.8M
2021-10-01 18.64 18.84 18.10 18.71 4.9M
2021-09-30 19.47 19.48 18.53 18.56 5.0M
2021-09-29 19.38 19.71 19.25 19.45 2.8M
2021-09-28 19.35 19.50 18.76 19.30 4.7M
2021-09-27 19.81 19.83 19.28 19.43 5.6M
2021-09-24 20.28 20.43 19.76 19.81 2.2M
2021-09-23 19.97 20.47 19.85 20.34 2.0M
2021-09-22 19.73 20.18 19.20 20.08 2.7M
2021-09-21 20.21 20.35 19.58 19.65 2.5M
2021-09-20 19.97 20.39 19.84 20.10 2.1M
2021-09-17 20.52 20.73 20.23 20.38 4.2M
2021-09-16 20.58 20.75 20.31 20.58 1.3M
2021-09-15 20.27 20.69 20.08 20.68 2.4M
2021-09-14 20.63 20.74 19.93 20.31 3.1M
2021-09-13 20.13 20.60 20.01 20.50 4.0M
2021-09-10 20.42 20.60 19.95 19.99 1.4M
2021-09-09 20.43 20.55 20.18 20.35 1.9M
2021-09-08 21.07 21.21 20.38 20.43 1.6M
2021-09-07 21.52 21.98 21.02 21.19 1.9M
2021-09-03 21.31 21.59 21.29 21.51 0.9M
2021-09-02 21.67 21.74 21.27 21.36 1.3M
2021-09-01 21.32 21.67 21.14 21.54 1.3M
2021-08-31 21.75 21.78 21.30 21.35 2.6M
2021-08-30 22.02 22.04 21.63 21.70 1.4M
2021-08-27 21.83 22.14 21.69 22.02 1.9M
2021-08-26 21.97 22.05 21.63 21.77 1.3M
2021-08-25 21.94 22.07 21.79 21.94 1.3M
2021-08-24 21.51 21.95 21.51 21.85 1.4M
2021-08-23 21.45 21.61 21.41 21.51 1.4M
2021-08-20 21.01 21.28 20.90 21.23 1.7M
2021-08-19 20.50 21.01 20.43 20.95 2.9M
2021-08-18 21.33 21.40 20.70 20.72 2.2M
2021-08-17 21.68 21.68 21.18 21.38 2.3M
2021-08-16 21.85 22.12 21.62 21.86 1.8M
2021-08-13 22.10 22.12 21.84 21.91 1.7M
2021-08-12 22.28 22.34 21.91 22.04 2.2M
2021-08-11 22.49 22.50 22.00 22.24 3.0M
2021-08-10 22.34 22.70 22.18 22.52 2.1M
2021-08-09 22.00 22.34 21.80 22.25 2.3M
2021-08-06 22.04 22.22 21.89 22.02 2.0M
2021-08-05 21.73 22.06 21.65 21.89 2.5M
2021-08-04 21.76 22.19 21.66 21.69 4.2M
2021-08-03 21.88 21.90 21.37 21.81 2.5M
2021-08-02 21.74 22.71 21.60 21.91 4.4M
2021-07-30 21.32 21.91 21.28 21.72 3.6M
2021-07-29 21.57 21.76 21.14 21.50 3.4M
2021-07-28 21.81 21.92 19.95 21.54 8.2M
2021-07-27 20.55 20.63 20.11 20.54 4.9M
2021-07-26 19.34 20.99 19.21 20.79 5.6M
2021-07-23 19.50 19.57 19.02 19.12 2.4M
2021-07-22 19.74 19.78 19.30 19.43 2.4M
2021-07-21 19.70 19.91 19.54 19.74 1.4M
2021-07-20 18.86 19.73 18.75 19.52 2.8M
2021-07-19 19.08 19.18 18.52 18.79 2.7M
2021-07-16 19.64 19.82 19.38 19.42 2.3M
2021-07-15 19.65 19.67 18.95 19.63 3.9M
2021-07-14 20.00 20.14 19.64 19.73 2.7M
2021-07-13 20.26 20.40 20.05 20.23 1.6M
2021-07-12 20.00 20.38 19.86 20.32 1.2M
2021-07-09 20.00 20.15 19.93 20.08 1.1M
2021-07-08 19.53 19.81 19.17 19.65 1.3M
2021-07-07 20.06 20.17 19.72 19.85 1.0M
2021-07-06 20.43 20.43 19.83 20.02 2.9M
2021-07-02 20.19 20.51 20.10 20.51 2.1M
2021-07-01 20.19 20.30 19.96 20.29 2.1M
2021-06-30 20.37 20.53 20.04 20.10 4.7M
2021-06-29 19.80 20.55 19.75 20.43 4.4M
2021-06-28 19.65 19.93 19.51 19.70 1.2M
2021-06-25 19.81 19.96 19.60 19.71 5.7M
2021-06-24 19.74 19.93 19.68 19.75 1.3M
2021-06-23 19.49 19.79 19.42 19.64 1.8M
2021-06-22 19.43 19.53 19.19 19.45 1.6M
2021-06-21 19.50 19.61 19.31 19.39 1.7M
2021-06-18 19.17 19.53 18.95 19.40 3.5M
2021-06-17 19.85 20.30 18.83 19.33 5.2M
2021-06-16 20.14 20.19 19.57 19.90 1.9M
2021-06-15 20.38 20.46 20.06 20.22 1.1M
2021-06-14 21.16 21.20 20.15 20.33 1.5M
2021-06-11 20.50 21.02 20.48 21.00 0.7M
2021-06-10 20.90 20.98 20.49 20.53 1.2M
2021-06-09 21.49 21.49 20.94 20.95 1.3M
2021-06-08 20.57 21.27 20.44 21.21 1.6M
2021-06-07 20.63 20.87 20.57 20.69 1.7M
2021-06-04 20.90 21.15 20.43 20.68 1.6M
2021-06-03 21.30 21.39 20.74 20.86 2.2M
2021-06-02 21.14 21.87 20.83 21.54 3.3M
2021-06-01 21.32 21.37 20.96 21.13 1.8M
2021-05-28 21.35 21.39 20.91 21.21 1.4M
2021-05-27 20.73 21.35 20.61 21.29 2.6M
2021-05-26 19.99 20.58 19.99 20.56 1.5M
2021-05-25 20.14 20.29 19.98 20.00 2.0M
2021-05-24 20.20 20.25 19.95 20.03 2.5M
2021-05-21 20.19 20.29 19.92 20.11 1.5M
2021-05-20 19.86 20.22 19.65 20.15 1.4M
2021-05-19 20.33 20.40 19.66 19.86 3.2M
2021-05-18 20.94 21.14 20.55 20.57 1.2M
2021-05-17 20.54 20.87 20.38 20.85 1.2M
2021-05-14 20.34 20.74 20.20 20.67 1.9M
2021-05-13 20.19 20.78 19.96 20.30 2.0M
2021-05-12 21.00 21.27 20.13 20.19 4.2M
2021-05-11 21.15 21.26 20.73 21.13 2.8M
2021-05-10 21.90 21.98 21.55 21.71 2.3M
2021-05-07 22.33 22.35 21.82 21.85 1.9M
2021-05-06 22.28 22.44 21.88 22.29 2.9M
2021-05-05 21.87 22.45 21.53 22.10 3.4M
2021-05-04 21.52 21.76 21.28 21.75 1.9M
2021-05-03 21.51 21.82 21.25 21.54 2.2M
2021-04-30 21.68 21.82 21.42 21.46 1.5M
2021-04-29 22.01 22.07 21.50 21.73 2.4M
2021-04-28 21.88 22.17 21.78 21.99 3.4M
2021-04-27 21.69 21.86 21.30 21.80 3.1M
2021-04-26 21.07 21.68 20.60 21.66 3.7M
2021-04-23 22.57 23.31 20.51 21.05 10.7M
2021-04-22 20.99 21.45 20.67 20.88 4.3M
2021-04-21 20.65 21.03 20.55 20.85 2.1M
2021-04-20 20.86 20.99 20.15 20.47 2.9M
2021-04-19 20.61 21.12 20.41 20.84 3.2M
2021-04-16 20.69 20.72 20.34 20.50 1.7M
2021-04-15 20.69 20.71 20.23 20.53 1.7M
2021-04-14 20.33 20.97 20.27 20.43 2.3M
2021-04-13 20.28 20.46 20.11 20.35 1.5M
2021-04-12 20.17 20.35 20.01 20.26 1.2M
2021-04-09 20.09 20.28 20.02 20.15 1.5M
2021-04-08 20.59 20.70 19.76 19.99 3.5M
2021-04-07 20.87 21.09 20.44 20.57 3.2M
2021-04-06 20.37 20.78 20.31 20.72 1.9M
2021-04-05 20.37 20.59 20.02 20.46 1.4M
2021-04-01 20.09 20.39 19.45 20.22 1.6M
2021-03-31 20.27 20.36 19.85 19.92 1.8M
2021-03-30 19.83 20.33 19.75 20.23 1.7M
2021-03-29 20.11 20.40 19.56 19.81 1.9M
2021-03-26 20.22 20.41 19.71 20.19 2.2M
2021-03-25 19.79 20.18 19.44 19.99 2.8M
2021-03-24 20.17 20.55 19.73 19.73 2.7M
2021-03-23 20.80 20.91 20.03 20.14 2.2M
2021-03-22 21.08 21.17 20.84 20.88 1.3M
2021-03-19 20.66 21.36 20.42 21.09 3.5M
2021-03-18 21.09 21.35 20.72 20.79 1.7M
2021-03-17 21.66 21.68 20.88 21.08 1.7M
2021-03-16 21.79 21.87 21.40 21.74 2.0M
2021-03-15 21.12 21.64 21.01 21.61 2.6M
2021-03-12 21.03 21.16 20.78 20.98 2.3M
2021-03-11 20.92 21.25 20.86 21.00 2.4M
2021-03-10 19.78 20.93 19.77 20.80 2.9M
2021-03-09 20.29 20.54 19.59 19.67 3.8M
2021-03-08 20.88 21.11 20.47 20.49 4.0M
2021-03-05 20.19 20.81 19.68 20.76 2.5M
2021-03-04 20.28 20.50 19.23 20.06 2.9M
2021-03-03 20.89 21.00 20.33 20.34 2.1M
2021-03-02 20.74 21.09 20.65 20.78 2.1M
2021-03-01 20.59 20.98 20.12 20.78 3.4M
2021-02-26 19.62 20.37 19.53 20.20 5.0M
2021-02-25 19.95 20.29 19.34 19.63 2.8M
2021-02-24 19.70 20.54 19.53 19.71 6.1M
2021-02-23 19.13 19.55 18.67 19.51 3.8M
2021-02-22 18.92 19.83 18.76 19.46 3.4M
2021-02-19 19.39 19.48 18.95 19.02 1.6M
2021-02-18 19.05 19.24 18.79 19.06 2.0M
2021-02-17 18.65 19.20 18.58 19.10 3.4M
2021-02-16 19.00 19.22 18.62 18.65 3.1M
2021-02-12 18.12 18.73 18.06 18.71 2.4M
2021-02-11 18.55 18.87 17.91 18.09 4.5M
2021-02-10 19.03 19.03 17.55 18.47 6.8M
2021-02-09 18.66 19.03 18.46 18.86 4.1M
2021-02-08 18.84 18.88 18.24 18.46 3.2M
2021-02-05 18.79 18.79 18.42 18.51 1.9M
2021-02-04 18.56 18.76 18.47 18.56 1.7M
2021-02-03 18.47 18.64 18.11 18.57 1.5M
2021-02-02 18.32 18.56 18.02 18.41 2.4M
2021-02-01 18.35 18.35 17.86 18.28 1.5M
2021-01-29 18.00 18.27 17.76 18.12 3.2M
2021-01-28 17.96 18.18 17.70 18.06 2.0M
2021-01-27 17.31 18.13 16.92 18.10 4.0M
2021-01-26 18.13 18.14 17.49 17.68 1.9M
2021-01-25 18.37 18.60 17.64 18.02 1.5M
2021-01-22 18.10 18.41 17.81 18.37 1.4M
2021-01-21 18.35 18.56 18.18 18.23 1.3M
2021-01-20 18.82 19.02 18.27 18.33 2.7M
2021-01-19 18.73 18.95 18.64 18.82 1.4M
2021-01-15 18.56 18.89 18.33 18.76 1.6M
2021-01-14 19.09 19.28 18.78 18.82 1.3M
2021-01-13 19.05 19.42 18.89 18.92 3.4M
2021-01-12 18.45 19.23 18.43 19.15 2.1M
2021-01-11 18.20 18.46 18.16 18.42 1.3M
2021-01-08 18.33 18.33 18.10 18.29 1.8M
2021-01-07 18.11 18.34 18.08 18.26 1.6M
2021-01-06 17.63 18.18 17.63 18.10 3.0M
2021-01-05 17.31 17.74 17.21 17.69 1.6M
2021-01-04 17.60 17.65 16.85 17.25 3.2M