Mattel Rg
MAT
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
11/04/2025 - 20:21:27
Bid
11/04/2025 - 20:21:33
Bid
Volume 		Ask
11/04/2025 - 20:21:33
Ask
Volume
18.365
-0.075 ( -0.41% )
18.36
3,000
18.37
1,400
More information
Analysis by TheScreener
31.10.2025
Evaluation Positive  
Interest Very strong  
Sensibility Middle  

History data

Date Local exchange time Volume Price
11/04/2025 14:21 100 18.37
11/04/2025 14:21 100 18.37
11/04/2025 14:21 3 18.37
11/04/2025 14:21 15 18.3615
11/04/2025 14:21 100 18.365
11/04/2025 14:21 53 18.37
11/04/2025 14:21 47 18.37
11/04/2025 14:21 13 18.37
11/04/2025 14:21 100 18.37
11/04/2025 14:21 87 18.37
11/04/2025 14:21 800 18.37
11/04/2025 14:21 100 18.37
11/04/2025 14:21 10 18.3605
11/04/2025 14:21 2 18.37
11/04/2025 14:20 100 18.365
11/04/2025 14:20 100 18.37
11/04/2025 14:20 13 18.37
11/04/2025 14:20 100 18.37
11/04/2025 14:20 100 18.37
11/04/2025 14:20 87 18.3699
11/04/2025 14:20 87 18.37
11/04/2025 14:20 300 18.3699
11/04/2025 14:20 200 18.37
11/04/2025 14:20 200 18.3699
11/04/2025 14:20 300 18.3699
11/04/2025 14:20 300 18.37
11/04/2025 14:20 100 18.3699
11/04/2025 14:20 300 18.37
11/04/2025 14:20 100 18.37
11/04/2025 14:20 100 18.3699
11/04/2025 14:20 128 18.3699
11/04/2025 14:20 100 18.37
11/04/2025 14:20 128 18.37
11/04/2025 14:20 73 18.3699
11/04/2025 14:20 200 18.37
11/04/2025 14:20 100 18.37
11/04/2025 14:20 100 18.365
11/04/2025 14:20 1 18.37
11/04/2025 14:20 100 18.37
11/04/2025 14:20 2 18.37
11/04/2025 14:20 4 18.37
11/04/2025 14:20 13 18.37
11/04/2025 14:20 200 18.37
11/04/2025 14:20 200 18.37
11/04/2025 14:20 100 18.37
11/04/2025 14:20 300 18.37
11/04/2025 14:20 100 18.37
11/04/2025 14:20 96 18.37
11/04/2025 14:20 70 18.37
11/04/2025 14:20 30 18.37
11/04/2025 14:20 73 18.37
11/04/2025 14:20 93 18.37
11/04/2025 14:20 31 18.37
11/04/2025 14:20 1400 18.37
11/04/2025 14:20 5 18.37
11/04/2025 14:20 80 18.37
11/04/2025 14:20 200 18.37
11/04/2025 14:20 10 18.365
11/04/2025 14:20 10 18.365
11/04/2025 14:20 10 18.365
11/04/2025 14:20 100 18.365
11/04/2025 14:20 200 18.365
11/04/2025 14:20 26 18.365
11/04/2025 14:20 100 18.36
11/04/2025 14:20 100 18.36
11/04/2025 14:20 1 18.36
11/04/2025 14:20 24 18.36
11/04/2025 14:20 100 18.36
11/04/2025 14:20 48 18.36
11/04/2025 14:20 100 18.36
11/04/2025 14:20 75 18.36
11/04/2025 14:20 6 18.36
11/04/2025 14:20 76 18.36
11/04/2025 14:20 12 18.36
11/04/2025 14:20 25 18.36
11/04/2025 14:20 88 18.36
11/04/2025 14:20 75 18.36
11/04/2025 14:20 12 18.36
11/04/2025 14:20 100 18.36
11/04/2025 14:20 23 18.36
11/04/2025 14:20 100 18.36
11/04/2025 14:20 100 18.36
11/04/2025 14:20 23 18.36
11/04/2025 14:20 69 18.36
11/04/2025 14:20 4 18.36
11/04/2025 14:20 95 18.36
11/04/2025 14:20 12 18.36
11/04/2025 14:20 100 18.36
11/04/2025 14:20 21 18.36
11/04/2025 14:20 100 18.36
11/04/2025 14:20 400 18.36
11/04/2025 14:20 1 18.36
11/04/2025 14:20 100 18.36
11/04/2025 14:20 12 18.36
11/04/2025 14:20 100 18.36
11/04/2025 14:20 400 18.36
11/04/2025 14:20 12 18.36
11/04/2025 14:20 100 18.36
11/04/2025 14:20 10 18.36
11/04/2025 14:20 100 18.36
11/04/2025 14:20 400 18.36
11/04/2025 14:20 500 18.36
11/04/2025 14:20 400 18.36
11/04/2025 14:20 100 18.36
11/04/2025 14:20 25 18.36
11/04/2025 14:20 1 18.36
11/04/2025 14:20 1 18.36
11/04/2025 14:20 400 18.36
11/04/2025 14:20 4 18.36
11/04/2025 14:20 400 18.36
11/04/2025 14:20 100 18.36
11/04/2025 14:20 100 18.36
11/04/2025 14:20 100 18.36
11/04/2025 14:20 375 18.36
11/04/2025 14:20 25 18.36
11/04/2025 14:20 79 18.36
11/04/2025 14:20 300 18.36
11/04/2025 14:20 100 18.355
11/04/2025 14:20 70 18.355
11/04/2025 14:20 230 18.355
11/04/2025 14:20 11 18.355
11/04/2025 14:20 2 18.355
11/04/2025 14:20 4 18.355
11/04/2025 14:20 100 18.355
11/04/2025 14:20 41 18.355
11/04/2025 14:20 100 18.355
11/04/2025 14:20 23 18.3537
11/04/2025 14:20 200 18.355
11/04/2025 14:20 347 18.355
11/04/2025 14:20 1 18.3539
11/04/2025 14:20 400 18.3477
11/04/2025 14:20 106 18.355
11/04/2025 14:20 1 18.3535
11/04/2025 14:20 13 18.3535
11/04/2025 14:20 100 18.355
11/04/2025 14:20 100 18.355
11/04/2025 14:20 100 18.355
11/04/2025 14:20 2 18.36
11/04/2025 14:20 100 18.355
11/04/2025 14:20 27 18.355
11/04/2025 14:20 100 18.355
11/04/2025 14:20 100 18.355
11/04/2025 14:20 10 18.355
11/04/2025 14:20 28 18.3474
11/04/2025 14:20 10 18.355
11/04/2025 14:20 4 18.355
11/04/2025 14:20 5 18.355
11/04/2025 14:20 155 18.355
11/04/2025 14:19 100 18.355
11/04/2025 14:19 10 18.3534
11/04/2025 14:19 28 18.3472
11/04/2025 14:19 1 18.3529
11/04/2025 14:19 2 18.35
11/04/2025 14:19 100 18.355
11/04/2025 14:19 45 18.3535
11/04/2025 14:19 100 18.3535
11/04/2025 14:19 158 18.35
11/04/2025 14:19 100 18.355
11/04/2025 14:19 8 18.355
11/04/2025 14:19 1 18.3532
11/04/2025 14:19 100 18.355
11/04/2025 14:19 12 18.3535
11/04/2025 14:19 35 18.3469
11/04/2025 14:19 90 18.3535
11/04/2025 14:19 4 18.35
11/04/2025 14:19 2 18.35
11/04/2025 14:19 13 18.3468
11/04/2025 14:19 100 18.3468
11/04/2025 14:18 4 18.35
11/04/2025 14:18 79 18.35
11/04/2025 14:18 17 18.355
11/04/2025 14:18 2 18.355
11/04/2025 14:18 100 18.35
11/04/2025 14:18 100 18.3537
11/04/2025 14:18 127 18.35
11/04/2025 14:18 39 18.3468
11/04/2025 14:18 100 18.355
11/04/2025 14:18 10 18.3538
11/04/2025 14:18 1 18.354
11/04/2025 14:18 100 18.355
11/04/2025 14:18 137 18.355
11/04/2025 14:18 186 18.355
11/04/2025 14:18 230 18.355
11/04/2025 14:18 186 18.355
11/04/2025 14:18 186 18.355
11/04/2025 14:18 300 18.355
11/04/2025 14:18 100 18.35
11/04/2025 14:18 25 18.355
11/04/2025 14:18 25 18.355
11/04/2025 14:18 25 18.355
11/04/2025 14:18 2 18.36
11/04/2025 14:18 19 18.3535
11/04/2025 14:18 59 18.355
11/04/2025 14:18 38 18.35
11/04/2025 14:18 13 18.35
11/04/2025 14:18 100 18.3455
11/04/2025 14:18 2 18.35
11/04/2025 14:18 100 18.3536
11/04/2025 14:18 21 18.35
11/04/2025 14:18 5 18.35
11/04/2025 14:18 2 18.35
11/04/2025 14:18 2 18.35
11/04/2025 14:18 70 18.35
11/04/2025 14:18 10 18.3536
11/04/2025 14:18 100 18.35
11/04/2025 14:18 4 18.35
11/04/2025 14:18 1 18.35
11/04/2025 14:18 1 18.3537
11/04/2025 14:18 15 18.36
11/04/2025 14:17 100 18.355
11/04/2025 14:17 100 18.355
11/04/2025 14:17 200 18.35
11/04/2025 14:17 25 18.35
11/04/2025 14:17 100 18.35
11/04/2025 14:17 100 18.35
11/04/2025 14:17 2 18.35
11/04/2025 14:17 30 18.35
11/04/2025 14:17 100 18.35
11/04/2025 14:17 10 18.3523
11/04/2025 14:17 100 18.3452
11/04/2025 14:17 90 18.35
11/04/2025 14:17 10 18.355
11/04/2025 14:17 100 18.355
11/04/2025 14:17 5 18.355
11/04/2025 14:17 100 18.355
11/04/2025 14:17 100 18.355
11/04/2025 14:17 14 18.3519
11/04/2025 14:17 100 18.355
11/04/2025 14:17 100 18.355
11/04/2025 14:17 100 18.355
11/04/2025 14:17 10 18.355
11/04/2025 14:17 186 18.355
11/04/2025 14:17 186 18.355
11/04/2025 14:17 5 18.3532
11/04/2025 14:17 100 18.3516
11/04/2025 14:17 19 18.352
11/04/2025 14:16 100 18.3575
11/04/2025 14:16 1 18.3537
11/04/2025 14:16 200 18.355
11/04/2025 14:16 200 18.355
11/04/2025 14:16 100 18.355
11/04/2025 14:16 14 18.3462
11/04/2025 14:16 100 18.355
11/04/2025 14:16 2 18.355
11/04/2025 14:16 61 18.355
11/04/2025 14:16 100 18.355
11/04/2025 14:16 100 18.355
11/04/2025 14:16 90 18.355
11/04/2025 14:16 100 18.355
11/04/2025 14:16 1 18.36
11/04/2025 14:16 25 18.355
11/04/2025 14:16 25 18.355
11/04/2025 14:16 25 18.355
11/04/2025 14:16 32 18.343
11/04/2025 14:16 3 18.35
11/04/2025 14:16 100 18.35
11/04/2025 14:16 100 18.343