Mattel Rg
MAT
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
04/27/2026 - 17:49:52
Bid
04/27/2026 - 17:49:52
Bid
Volume 		Ask
04/27/2026 - 17:49:52
Ask
Volume
14.87
+0.35 ( +2.41% )
14.88
500
14.89
600
More information
Analysis by TheScreener
24.04.2026
Evaluation Neutral  
Interest Weak  
Sensibility Middle  

History data

Date Local exchange time Volume Price
04/27/2026 11:49 24 14.885
04/27/2026 11:49 126 14.885
04/27/2026 11:49 126 14.885
04/27/2026 11:49 8 14.885
04/27/2026 11:49 126 14.885
04/27/2026 11:49 126 14.885
04/27/2026 11:49 126 14.885
04/27/2026 11:49 13 14.885
04/27/2026 11:49 24 14.8901
04/27/2026 11:49 1 14.8944
04/27/2026 11:49 200 14.89
04/27/2026 11:49 6 14.89
04/27/2026 11:49 100 14.89
04/27/2026 11:49 100 14.89
04/27/2026 11:49 9 14.89
04/27/2026 11:49 9 14.89
04/27/2026 11:49 4 14.89
04/27/2026 11:49 20 14.89
04/27/2026 11:49 6 14.89
04/27/2026 11:49 3 14.89
04/27/2026 11:49 119 14.89
04/27/2026 11:49 100 14.89
04/27/2026 11:49 5 14.89
04/27/2026 11:49 118 14.89
04/27/2026 11:49 10 14.89
04/27/2026 11:49 46 14.89
04/27/2026 11:49 11 14.89
04/27/2026 11:49 16 14.89
04/27/2026 11:49 42 14.9075
04/27/2026 11:49 2 14.8844
04/27/2026 11:49 9 14.895
04/27/2026 11:49 1 14.8959
04/27/2026 11:49 10 14.895
04/27/2026 11:49 2 14.8841
04/27/2026 11:49 20 14.895
04/27/2026 11:49 8 14.895
04/27/2026 11:49 64 14.90
04/27/2026 11:49 100 14.90
04/27/2026 11:49 126 14.895
04/27/2026 11:49 1200 14.894561
04/27/2026 11:49 11 14.89
04/27/2026 11:49 15 14.89
04/27/2026 11:49 1 14.8946
04/27/2026 11:49 24 14.895
04/27/2026 11:49 800 14.894676
04/27/2026 11:49 100 14.895
04/27/2026 11:49 100 14.895
04/27/2026 11:49 1 14.8794
04/27/2026 11:49 20 14.895
04/27/2026 11:49 22 14.895
04/27/2026 11:49 12 14.89
04/27/2026 11:48 2 14.8792
04/27/2026 11:48 100 14.895
04/27/2026 11:48 1 14.8945
04/27/2026 11:48 7 14.895
04/27/2026 11:48 31 14.895136
04/27/2026 11:48 16 14.89
04/27/2026 11:48 11 14.89
04/27/2026 11:48 9 14.895
04/27/2026 11:48 200 14.9081
04/27/2026 11:48 100 14.895
04/27/2026 11:48 1 14.8955
04/27/2026 11:48 100 14.895
04/27/2026 11:48 9 14.895
04/27/2026 11:48 10 14.895292
04/27/2026 11:48 100 14.8785
04/27/2026 11:48 13 14.895
04/27/2026 11:48 1 14.8954
04/27/2026 11:48 100 14.895
04/27/2026 11:48 100 14.895
04/27/2026 11:48 22 14.89
04/27/2026 11:48 100 14.895
04/27/2026 11:48 2 14.895
04/27/2026 11:48 1200 14.89444
04/27/2026 11:48 800 14.89444
04/27/2026 11:48 73 14.90
04/27/2026 11:48 10 14.895
04/27/2026 11:48 1 14.8934
04/27/2026 11:48 100 14.9088
04/27/2026 11:48 100 14.895
04/27/2026 11:48 14 14.895
04/27/2026 11:48 100 14.895
04/27/2026 11:47 1 14.8929
04/27/2026 11:47 28 14.8944
04/27/2026 11:47 100 14.895
04/27/2026 11:47 14 14.895
04/27/2026 11:47 35 14.895
04/27/2026 11:47 400 14.887
04/27/2026 11:47 100 14.9089
04/27/2026 11:47 2 14.895
04/27/2026 11:47 41 14.894323
04/27/2026 11:47 14 14.89
04/27/2026 11:47 200 14.89
04/27/2026 11:47 68 14.89
04/27/2026 11:47 126 14.895
04/27/2026 11:47 100 14.895
04/27/2026 11:47 1 14.895
04/27/2026 11:47 2 14.895
04/27/2026 11:47 3 14.895
04/27/2026 11:47 100 14.909
04/27/2026 11:47 100 14.895
04/27/2026 11:47 200 14.895
04/27/2026 11:47 100 14.909
04/27/2026 11:47 500 14.895
04/27/2026 11:47 12 14.895
04/27/2026 11:47 100 14.895
04/27/2026 11:47 1200 14.890266
04/27/2026 11:47 800 14.890385
04/27/2026 11:47 100 14.9091
04/27/2026 11:47 300 14.875
04/27/2026 11:47 100 14.875
04/27/2026 11:47 1 14.895
04/27/2026 11:47 35 14.895
04/27/2026 11:47 100 14.9091
04/27/2026 11:46 200 14.895
04/27/2026 11:46 1 14.8749
04/27/2026 11:46 200 14.895
04/27/2026 11:46 16 14.8928
04/27/2026 11:46 3 14.8905
04/27/2026 11:46 14 14.895
04/27/2026 11:46 200 14.895
04/27/2026 11:46 200 14.8748
04/27/2026 11:46 2 14.8965
04/27/2026 11:46 1 14.8965
04/27/2026 11:46 2 14.8965
04/27/2026 11:46 9 14.895
04/27/2026 11:46 100 14.895
04/27/2026 11:46 12 14.891
04/27/2026 11:46 31 14.885982
04/27/2026 11:46 100 14.9093
04/27/2026 11:46 8 14.8774
04/27/2026 11:46 11 14.8747
04/27/2026 11:46 1 14.885706
04/27/2026 11:46 20 14.8887
04/27/2026 11:46 266 14.89
04/27/2026 11:46 100 14.89
04/27/2026 11:46 60 14.89
04/27/2026 11:46 28 14.8898
04/27/2026 11:46 115 14.8895
04/27/2026 11:46 22 14.8912
04/27/2026 11:46 20 14.89
04/27/2026 11:46 20 14.89
04/27/2026 11:46 100 14.89
04/27/2026 11:46 100 14.89
04/27/2026 11:46 100 14.89
04/27/2026 11:46 46 14.89
04/27/2026 11:46 100 14.885
04/27/2026 11:46 100 14.885
04/27/2026 11:46 3804 14.89
04/27/2026 11:46 10 14.88375
04/27/2026 11:46 74 14.885
04/27/2026 11:46 20 14.8926
04/27/2026 11:46 126 14.885
04/27/2026 11:46 126 14.885
04/27/2026 11:46 126 14.885
04/27/2026 11:46 2 14.88
04/27/2026 11:46 25 14.89
04/27/2026 11:46 21 14.8917
04/27/2026 11:46 700 14.89
04/27/2026 11:46 100 14.89
04/27/2026 11:46 100 14.89
04/27/2026 11:46 20 14.89
04/27/2026 11:46 100 14.89
04/27/2026 11:46 100 14.89
04/27/2026 11:46 11 14.89
04/27/2026 11:46 36 14.89
04/27/2026 11:46 17 14.89
04/27/2026 11:46 117 14.89
04/27/2026 11:46 104 14.89
04/27/2026 11:46 24 14.89
04/27/2026 11:46 1 14.89
04/27/2026 11:46 50 14.895
04/27/2026 11:46 100 14.873
04/27/2026 11:46 200 14.895
04/27/2026 11:46 5 14.895
04/27/2026 11:46 1 14.8769
04/27/2026 11:46 8 14.89
04/27/2026 11:46 18 14.895
04/27/2026 11:46 20 14.8984
04/27/2026 11:46 35 14.895
04/27/2026 11:46 200 14.895
04/27/2026 11:46 61 14.9101
04/27/2026 11:46 100 14.9101
04/27/2026 11:46 1200 14.880471
04/27/2026 11:46 800 14.880471
04/27/2026 11:46 100 14.9101
04/27/2026 11:46 2 14.9075
04/27/2026 11:46 60 14.9078
04/27/2026 11:46 21 14.9033
04/27/2026 11:46 20 14.8979
04/27/2026 11:46 100 14.90
04/27/2026 11:46 20 14.90
04/27/2026 11:46 100 14.90
04/27/2026 11:46 100 14.90
04/27/2026 11:46 100 14.90
04/27/2026 11:46 100 14.90
04/27/2026 11:46 100 14.90
04/27/2026 11:46 100 14.90
04/27/2026 11:46 100 14.905
04/27/2026 11:46 100 14.905
04/27/2026 11:46 5 14.90
04/27/2026 11:46 23 14.90
04/27/2026 11:46 46 14.90
04/27/2026 11:46 100 14.905
04/27/2026 11:46 18 14.905
04/27/2026 11:46 82 14.905
04/27/2026 11:46 18 14.905
04/27/2026 11:46 82 14.905
04/27/2026 11:46 16 14.905
04/27/2026 11:46 2 14.905
04/27/2026 11:46 20 14.9049
04/27/2026 11:46 100 14.905
04/27/2026 11:46 100 14.905
04/27/2026 11:46 101 14.905
04/27/2026 11:46 100 14.905
04/27/2026 11:46 188 14.905
04/27/2026 11:46 21 14.898
04/27/2026 11:46 126 14.905
04/27/2026 11:46 10 14.90
04/27/2026 11:46 4 14.90
04/27/2026 11:46 126 14.905
04/27/2026 11:46 100 14.90
04/27/2026 11:46 20 14.90
04/27/2026 11:46 80 14.90
04/27/2026 11:46 120 14.90
04/27/2026 11:46 100 14.90
04/27/2026 11:46 12 14.89
04/27/2026 11:46 21 14.8832
04/27/2026 11:46 20 14.89
04/27/2026 11:46 20 14.89
04/27/2026 11:46 36 14.89
04/27/2026 11:46 9 14.89
04/27/2026 11:46 3 14.89
04/27/2026 11:46 3 14.89
04/27/2026 11:46 5 14.89
04/27/2026 11:46 3 14.89
04/27/2026 11:46 20 14.89
04/27/2026 11:46 20 14.89
04/27/2026 11:46 27 14.89
04/27/2026 11:46 3 14.89
04/27/2026 11:46 4 14.89
04/27/2026 11:46 21 14.89
04/27/2026 11:46 3 14.89
04/27/2026 11:46 3 14.89
04/27/2026 11:46 6 14.89
04/27/2026 11:46 100 14.89
04/27/2026 11:46 100 14.89
04/27/2026 11:46 3 14.89
04/27/2026 11:46 3 14.89
04/27/2026 11:46 38 14.89
04/27/2026 11:46 20 14.8771
04/27/2026 11:46 20 14.88
04/27/2026 11:46 20 14.88
04/27/2026 11:46 100 14.88
04/27/2026 11:46 6 14.88
04/27/2026 11:46 40 14.88
04/27/2026 11:46 100 14.88
04/27/2026 11:46 100 14.88
04/27/2026 11:46 29 14.88
04/27/2026 11:46 29 14.88
04/27/2026 11:46 100 14.88
04/27/2026 11:46 20 14.88
04/27/2026 11:46 100 14.88
04/27/2026 11:46 20 14.88
04/27/2026 11:46 40 14.88
04/27/2026 11:46 100 14.88
04/27/2026 11:46 100 14.88
04/27/2026 11:46 29 14.88
04/27/2026 11:46 20 14.88
04/27/2026 11:46 100 14.88
04/27/2026 11:46 100 14.88
04/27/2026 11:46 100 14.88
04/27/2026 11:46 10 14.88
04/27/2026 11:46 20 14.88
04/27/2026 11:46 87 14.88
04/27/2026 11:46 6 14.88
04/27/2026 11:46 100 14.88
04/27/2026 11:46 500 14.88
04/27/2026 11:46 40 14.88
04/27/2026 11:46 8 14.871
04/27/2026 11:46 4 14.871
04/27/2026 11:46 100 14.9078
04/27/2026 11:46 34 14.8736
04/27/2026 11:46 600 14.875
04/27/2026 11:45 100 14.9115
04/27/2026 11:45 2 14.8644
04/27/2026 11:45 1 14.908
04/27/2026 11:45 200 14.875
04/27/2026 11:45 115 14.875
04/27/2026 11:45 43 14.87
04/27/2026 11:45 100 14.87
04/27/2026 11:45 20 14.87
04/27/2026 11:45 21 14.87
04/27/2026 11:45 6 14.87
04/27/2026 11:45 100 14.87
04/27/2026 11:45 56 14.87
04/27/2026 11:45 39 14.87
04/27/2026 11:45 34 14.87
04/27/2026 11:45 39 14.87
04/27/2026 11:45 100 14.87
04/27/2026 11:45 20 14.87
04/27/2026 11:45 3 14.87
04/27/2026 11:45 118 14.87
04/27/2026 11:45 39 14.87
04/27/2026 11:45 33 14.87
04/27/2026 11:45 12 14.87
04/27/2026 11:45 104 14.87
04/27/2026 11:45 13 14.87
04/27/2026 11:45 13 14.87
04/27/2026 11:45 200 14.87
04/27/2026 11:45 100 14.87
04/27/2026 11:45 10 14.87
04/27/2026 11:45 30 14.87
04/27/2026 11:45 1900 14.87
04/27/2026 11:45 40 14.87
04/27/2026 11:45 26 14.87
04/27/2026 11:45 54 14.87
04/27/2026 11:45 46 14.87
04/27/2026 11:45 8 14.865
04/27/2026 11:45 36 14.865
04/27/2026 11:45 11 14.865
04/27/2026 11:45 900 14.9133
04/27/2026 11:45 1 14.9092
04/27/2026 11:45 600 14.9133
04/27/2026 11:45 120 14.865
04/27/2026 11:45 91 14.865
04/27/2026 11:45 9 14.865
04/27/2026 11:45 10 14.865
04/27/2026 11:45 100 14.87
04/27/2026 11:45 100 14.9134
04/27/2026 11:45 1 14.9093
04/27/2026 11:45 100 14.865
04/27/2026 11:45 8 14.865
04/27/2026 11:45 3 14.8691
04/27/2026 11:45 41 14.864238
04/27/2026 11:45 400 14.865
04/27/2026 11:45 100 14.9137
04/27/2026 11:45 3 14.9094
04/27/2026 11:45 100 14.865
04/27/2026 11:45 100 14.865
04/27/2026 11:45 100 14.865
04/27/2026 11:45 12 14.865
04/27/2026 11:45 149 14.865
04/27/2026 11:45 100 14.865
04/27/2026 11:45 1 14.9096
04/27/2026 11:45 1500 14.861528
04/27/2026 11:45 500 14.861657
04/27/2026 11:45 100 14.865
04/27/2026 11:45 100 14.8616
04/27/2026 11:45 19 14.9096
04/27/2026 11:45 100 14.9139
04/27/2026 11:45 1100 14.865
04/27/2026 11:45 100 14.865
04/27/2026 11:44 27 14.86
04/27/2026 11:44 78 14.86
04/27/2026 11:44 9 14.865
04/27/2026 11:44 200 14.865
04/27/2026 11:44 100 14.865
04/27/2026 11:44 51 14.87
04/27/2026 11:44 56 14.87
04/27/2026 11:44 3 14.8696