Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

MAT
Mattel, Inc.
stock NASDAQ

Market Open
Aug 27, 2026 1:58:03 PM EDT
14.90USD-2.134%(-0.33)814,953
14.90Bid   14.91Ask   0.01Spread
Pre-market
Aug 26, 2026 8:15:30 AM EDT
15.24USD+0.046%(+0.01)0
After-hours
Aug 26, 2026 4:47:30 PM EDT
15.23USD+0.033%(0.00)0
OverviewOption ChainMax PainOptionsPrice & VolumeDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-27		15.230015.230014.87000014.9000-2.167%814,9530.000%
2026-08-26		15.350015.580015.14000015.2300-0.197%2,555,459-2.167%
2026-08-25		14.700015.355014.61000015.2600+2.969%4,573,533-2.359%
2026-08-24		14.510014.895014.45000014.8200+2.136%3,645,986+0.540%
2026-08-21		14.790014.850014.46000014.5100-1.427%4,270,686+2.688%
2026-08-20		14.400014.765014.32000014.7200+1.308%2,639,557+1.223%
2026-08-19		14.750014.850014.49500014.5300+0.207%3,008,737+2.546%
2026-08-18		14.750014.830014.49000014.5000-0.549%2,652,629+2.759%
2026-08-17		14.830014.880014.46000014.5800-2.994%4,567,652+2.195%
2026-08-14		14.920015.140014.86000015.0300+1.008%3,265,278-0.865%
2026-08-13		14.680014.925014.47000014.8800+1.570%2,818,080+0.134%
2026-08-12		14.840015.060014.60500014.6500-2.528%3,154,776+1.706%
2026-08-11		14.680015.210014.65500015.0300+1.967%2,739,483-0.865%
2026-08-10		14.640014.790014.55000014.7400-0.338%3,134,995+1.085%
2026-08-07		14.440014.795014.39000014.7900+2.070%3,424,411+0.744%
2026-08-06		14.600014.755014.19000014.4900+0.207%4,102,519+2.830%
2026-08-05		15.650015.650014.33000014.4600-2.692%8,397,255+3.043%
2026-08-04		14.810014.900014.52702514.8600-0.134%5,873,693+0.269%
2026-08-03		15.320015.410014.88000014.8800-1.392%4,051,196+0.134%
2026-07-31		15.235015.235015.01500015.0900-0.789%2,813,928-1.259%
2026-07-30		15.270015.275014.99000015.2100-1.041%3,471,335-2.038%
2026-07-29		15.360015.525015.23000015.3700-0.453%3,527,927-3.058%
2026-07-28		14.890015.500014.87000015.4400+4.324%4,201,179-3.497%
2026-07-27		14.510014.820014.47500014.8000+3.208%3,152,065+0.676%
2026-07-24		14.210014.370014.10500014.3400+0.702%2,613,751+3.905%
2026-07-23		14.270014.345014.12000014.2400-1.111%4,267,558+4.635%
2026-07-22		14.240014.485013.99000014.4000+1.408%4,570,147+3.472%
2026-07-21		14.170014.560014.12000014.2000+0.424%5,294,829+4.930%
2026-07-20		14.340014.470014.10500014.1400-1.119%7,240,090+5.375%
2026-07-17		14.700014.795014.25390714.3000-2.389%4,579,592+4.196%
2026-07-16		13.890014.830013.89000014.6500+5.700%9,592,018+1.706%
2026-07-15		13.680014.040013.68000013.8600+1.390%4,239,453+7.504%
2026-07-14		13.760013.860013.40000013.6700-1.228%5,897,496+8.998%
2026-07-13		13.470014.270013.47000013.8400+3.826%8,544,947+7.659%
2026-07-10		13.250013.385013.17000013.3300+1.138%2,990,912+11.778%
2026-07-09		12.890013.210012.72770013.1800+0.076%5,983,102+13.050%
2026-07-08		13.330013.410012.95000013.1700-1.863%5,222,988+13.136%
2026-07-07		13.210013.500013.11000013.4200+2.835%6,584,569+11.028%
2026-07-06		13.350013.455012.91500013.0500-2.174%5,129,911+14.176%
2026-07-02		13.840013.900013.17000013.3400-2.911%4,936,980+11.694%
2026-07-01		13.920013.985013.69000013.7400-1.009%4,028,487+8.443%
2026-06-30		13.700013.975013.54500013.8800+1.388%4,721,985+7.349%
2026-06-29		14.020014.080013.66250013.6900-2.074%4,977,072+8.839%
2026-06-26		13.830014.235013.82000013.9800+1.231%6,076,145+6.581%
2026-06-25		13.830014.165013.68000013.8100-0.504%2,908,770+7.893%
2026-06-24		13.770014.045013.63500013.8800+0.799%3,738,867+7.349%
2026-06-23		13.930013.945013.62000013.7700-0.864%4,119,936+8.206%
2026-06-22		13.890014.080013.77500013.8900-1.068%3,395,650+7.271%
2026-06-18		13.770014.330013.66000014.0400+2.707%9,904,439+6.125%
2026-06-17		14.130014.220013.61500013.6700-3.255%5,044,251+8.998%
2026-06-16		14.370014.510014.07000014.1300-1.533%3,350,962+5.449%
2026-06-15		14.690014.900014.27000014.3500-2.048%4,826,279+3.833%
2026-06-12		14.740014.900014.64000014.6500-0.068%3,363,962+1.706%
2026-06-11		14.610014.750014.37000014.6600-0.204%3,605,477+1.637%
2026-06-10		14.420014.765014.21000014.6900+1.380%5,704,916+1.430%
2026-06-09		14.260014.770014.21000014.4900+1.970%3,818,901+2.830%
2026-06-08		14.020014.400013.99000014.2100+0.923%4,050,452+4.856%
2026-06-05		14.220014.272513.95000014.0800-0.845%3,841,630+5.824%
2026-06-04		14.510014.525014.03000014.2000-0.976%3,399,316+4.930%
2026-06-03		14.300014.450014.26000014.3400-0.209%2,941,720+3.905%
2026-06-02		14.820014.830014.18500014.3700-3.297%4,415,212+3.688%
2026-06-01		14.930014.930014.56000014.8600-0.535%4,161,218+0.269%
2026-05-29		14.840015.100014.81000014.9400+0.336%4,204,967-0.268%
2026-05-28		14.860015.110014.77500014.8900-0.067%3,320,453+0.067%
2026-05-27		15.140015.385014.88000014.9000-1.128%3,627,8760.000%
2026-05-26		15.100015.345015.01000015.0700-0.133%3,671,466-1.128%
2026-05-22		14.960015.205014.96000015.0900+0.802%3,966,142-1.259%
2026-05-21		14.700015.110014.31000014.9700+0.537%4,367,473-0.468%
2026-05-20		14.960014.990014.26000014.8900-0.733%6,409,067+0.067%
2026-05-19		14.960015.150014.75000015.0000+0.402%3,458,798-0.667%
2026-05-18		15.220015.430014.91500014.9400-1.386%3,923,482-0.268%
2026-05-15		15.130015.310014.92500015.1500+0.265%4,829,237-1.650%
2026-05-14		14.920015.200014.87000015.1100+1.957%3,799,720-1.390%
2026-05-13		15.000015.090014.72000014.8200-2.372%5,091,984+0.540%
2026-05-12		15.150015.505015.04000015.1800+1.268%6,142,609-1.845%
2026-05-11		15.320015.390014.90350014.9900-2.599%4,115,582-0.600%
2026-05-08		15.200015.560015.04000015.3900+2.600%6,535,377-3.184%
2026-05-07		15.100015.350014.85000015.0000-0.531%2,997,389-0.667%
2026-05-06		14.970015.400014.97000015.0800+2.446%5,102,206-1.194%
2026-05-05		14.860014.980014.57500014.7200-0.875%4,391,116+1.223%
2026-05-04		14.900015.075014.64000014.8500-0.536%3,593,643+0.337%
2026-05-01		15.110015.350014.69500014.9300-0.995%5,641,641-0.201%
2026-04-30		14.660015.180014.50000015.0800+1.276%8,237,093-1.194%
2026-04-29		14.790015.300014.70000014.8900+0.676%7,049,420+0.067%
2026-04-28		14.820014.995014.63000014.7900+0.476%5,212,655+0.744%
2026-04-27		14.590015.005014.55000014.7200+1.238%3,574,184+1.223%
2026-04-24		14.750014.960014.52000014.5400-1.491%3,940,422+2.476%
2026-04-23		15.210015.430014.69000014.7600-2.574%3,857,648+0.949%
2026-04-22		14.990015.225014.82000015.1500+1.815%5,590,390-1.650%
2026-04-21		15.070015.220014.48000014.8800-0.201%7,229,211+0.134%
2026-04-20		15.060015.130014.87000014.9100-1.843%3,381,468-0.067%
2026-04-17		15.140015.480015.13000015.1900+1.267%3,582,805-1.909%
2026-04-16		14.840015.110014.79000015.0000+1.078%4,954,572-0.667%
2026-04-15		14.590014.860014.46100014.8400+1.993%3,703,684+0.404%
2026-04-14		14.560014.870014.54000014.5500+0.138%4,925,811+2.405%
2026-04-13		14.480014.535014.27500014.5300-0.751%3,243,476+2.546%
2026-04-10		14.720014.875014.49000014.64000.000%3,090,972+1.776%
2026-04-09		14.380014.740014.18000014.6400+1.315%4,020,547+1.776%
2026-04-08		14.880015.080014.38000014.4500+0.208%4,969,557+3.114%
2026-04-07		14.440014.720014.32000014.4200-0.620%4,174,386+3.329%
2026-04-06		14.300014.560014.24000014.5100+1.045%4,030,350+2.688%
2026-04-02		14.350014.705014.22000014.3600-1.374%4,285,268+3.760%
2026-04-01		14.530014.660014.30000014.5600+0.206%4,719,202+2.335%
2026-03-31		14.370014.660014.15000014.5300+2.613%4,235,911+2.546%
2026-03-30		14.370014.477514.10000014.1600-0.979%5,517,235+5.226%
2026-03-27		14.550014.601414.25000014.3000-2.189%4,337,795+4.196%
2026-03-26		14.750015.000014.58000014.6200-1.681%3,013,868+1.915%
2026-03-25		15.050015.160014.56000014.8700-0.535%4,449,026+0.202%
2026-03-24		14.900015.240014.81000014.9500-0.862%5,232,559-0.334%
2026-03-23		15.170015.370014.93000015.0800+1.686%4,292,730-1.194%
2026-03-20		14.910015.220014.75000014.8300-1.133%6,272,386+0.472%
2026-03-19		14.880015.270014.80000015.0000+0.604%6,165,966-0.667%
2026-03-18		15.500015.720014.90000014.9100-5.032%4,620,560-0.067%
2026-03-17		15.880016.050015.67500015.7000-0.381%3,203,701-5.096%
2026-03-16		16.170016.274015.74000015.7600-1.868%3,486,647-5.457%
2026-03-13		16.370016.380015.96000016.0600-0.986%2,717,174-7.223%
2026-03-12		15.940016.380015.82000016.2200+0.683%4,466,199-8.138%
2026-03-11		16.370016.370016.04500016.1100+0.436%3,098,560-7.511%
2026-03-10		15.940016.270015.62000016.0400+0.187%3,219,808-7.107%
2026-03-09		15.660016.070015.32000016.0100+0.692%4,004,538-6.933%
2026-03-06		15.790016.060015.54500015.9000-0.811%4,036,544-6.289%
2026-03-05		15.900016.100015.73000016.0300+1.199%6,565,680-7.049%
2026-03-04		16.170016.260015.82000015.8400-1.859%7,012,408-5.934%
2026-03-03		16.220016.345015.72000016.1400-1.585%4,601,969-7.683%
2026-03-02		16.590016.640016.20500016.4000-3.245%3,973,849-9.146%
2026-02-27		16.740017.040016.68000016.9500-0.761%5,693,884-12.094%
2026-02-26		16.940017.310016.93000017.0800+1.365%5,766,726-12.763%
2026-02-25		17.410017.520016.68000016.8500-3.714%7,474,073-11.573%
2026-02-24		17.280017.560017.26500017.5000+1.567%5,194,885-14.857%
2026-02-23		17.260017.540017.00200017.2300-1.034%7,476,654-13.523%
2026-02-20		17.200018.240017.17000017.4100-0.057%7,986,147-14.417%
2026-02-19		17.230017.540017.09500017.4200+0.810%6,611,317-14.466%
2026-02-18		16.810017.525016.70000017.2800+2.613%7,298,951-13.773%
2026-02-17		16.500017.310016.49000016.8400+2.247%9,472,321-11.520%
2026-02-13		16.140016.730016.10090016.4700+3.912%9,760,580-9.532%
2026-02-12		16.000016.220014.74500015.8500+0.316%18,498,692-5.994%
2026-02-11		15.075016.459915.05000015.8000-24.976%40,089,150-5.696%
2026-02-10		21.540022.480021.00000021.0600-2.228%16,259,643-29.250%
2026-02-09		21.430021.740021.32500021.5400+0.233%3,078,532-30.826%
2026-02-06		21.120021.540021.06500021.4900+1.800%2,762,235-30.665%
2026-02-05		21.190021.440020.89000021.1100-0.845%2,497,199-29.417%
2026-02-04		21.200021.400020.92000021.2900+0.472%4,627,100-30.014%
2026-02-03		21.310021.685021.02000021.1900-0.235%2,770,622-29.684%
2026-02-02		20.770021.290020.59000021.2400+1.675%2,969,618-29.849%
2026-01-30		20.750020.920020.45500020.8900+0.578%2,932,189-28.674%
2026-01-29		20.390020.800020.10000020.7700+2.089%2,753,425-28.262%
2026-01-28		20.260020.490020.13000020.3450+0.568%1,865,379-26.763%
2026-01-27		20.600020.610020.18000020.2300-1.844%1,637,991-26.347%
2026-01-26		20.610020.840020.59500020.6100-0.290%1,809,400-27.705%
2026-01-23		20.790021.010020.46000020.6700-1.006%2,659,220-27.915%
2026-01-22		21.230021.350020.75500020.8800-1.090%2,196,478-28.640%
2026-01-21		20.765021.220020.65000021.1100+2.327%1,878,753-29.417%
2026-01-20		20.560020.855020.41000020.6300-1.949%3,005,527-27.775%
2026-01-16		21.650021.680020.93000021.0400-3.264%2,256,687-29.183%
2026-01-15		21.280021.755021.20000021.7500+2.788%2,685,716-31.494%
2026-01-14		21.600021.760021.00000021.1600-2.533%3,481,906-29.584%
2026-01-13		21.390021.805021.35500021.7100+1.165%2,775,734-31.368%
2026-01-12		21.340021.635021.09000021.4600-0.093%2,159,939-30.568%
2026-01-09		21.790022.010021.10000021.4800-3.069%4,537,099-30.633%
2026-01-08		21.460022.255021.45000022.1600+2.450%3,805,498-32.762%
2026-01-07		21.240021.866021.07000021.6300+1.693%3,932,669-31.114%
2026-01-06		20.570021.290020.36000021.2700+3.403%4,749,114-29.948%
2026-01-05		19.940020.730019.94000020.5700+2.645%3,846,725-27.564%
2026-01-02		20.000020.075019.63000020.0400+1.008%2,576,789-25.649%
2025-12-31		19.930020.080019.82000019.8400-0.750%1,570,184-24.899%
2025-12-30		19.950020.070019.88000019.9900+0.050%2,206,118-25.463%
2025-12-29		20.220020.245019.91000019.9800-1.382%2,287,058-25.425%
2025-12-26		19.980020.285019.93000020.2600+1.452%1,959,604-26.456%
2025-12-24		19.930020.105019.81000019.9700+0.453%981,619-25.388%
2025-12-23		19.810019.980019.71500019.8800+0.404%2,185,697-25.050%
2025-12-22		20.070020.080019.69000019.8000-1.345%3,322,783-24.747%
2025-12-19		20.470020.500019.92500020.0700-1.906%16,487,951-25.760%
2025-12-18		20.540020.685020.35000020.4600+0.590%3,807,979-27.175%
2025-12-17		20.320020.555020.15000020.3400-0.877%2,990,371-26.745%
2025-12-16		20.410020.630020.11000020.5200+0.441%3,886,554-27.388%
2025-12-15		20.340020.460020.06000020.4300+1.089%4,430,309-27.068%
2025-12-12		21.000021.100020.13500020.2100-3.716%3,633,231-26.274%
2025-12-11		20.940021.380020.86000020.9900+0.335%3,500,963-29.014%
2025-12-10		20.260020.980020.21000020.9200+3.564%4,250,259-28.776%
2025-12-09		20.400020.495019.84000020.2000-1.126%3,661,641-26.238%
2025-12-08		21.150021.265020.10000020.4300-3.404%7,204,019-27.068%
2025-12-05		21.170021.350021.09000021.1500+0.095%2,989,794-29.551%
2025-12-04		21.190021.390021.02000021.1300-0.471%3,042,665-29.484%
2025-12-03		20.360021.320020.27000021.2300+4.478%5,568,993-29.816%
2025-12-02		20.990021.060020.14500020.3200-3.053%4,091,978-26.673%
2025-12-01		21.050021.315020.90000020.9600-0.758%3,692,510-28.912%
2025-11-28		21.210021.400021.05000021.1200-0.565%2,200,957-29.451%
2025-11-26		20.750021.450020.60000021.2400+2.312%5,267,943-29.849%
2025-11-25		20.090020.905020.06000020.7600+3.541%4,401,829-28.227%
2025-11-24		19.800020.310019.72500020.0500+1.109%3,414,592-25.686%
2025-11-21		19.200019.980019.12500019.8300+4.368%3,359,914-24.861%
2025-11-20		18.930019.385018.70500019.0000+2.316%4,492,607-21.579%
2025-11-19		18.740018.910018.47000018.5700-0.801%2,888,081-19.763%
2025-11-18		18.500018.850018.32000018.72000.000%3,035,398-20.406%
2025-11-17		19.120019.235018.69000018.7200-3.206%3,681,054-20.406%
2025-11-14		19.350019.555019.11500019.3400-1.125%3,182,859-22.958%
2025-11-13		19.500019.755019.46000019.5600-0.204%2,722,448-23.824%
2025-11-12		19.380019.740119.23000019.6000+1.924%2,991,966-23.980%
2025-11-11		19.270019.400019.20500019.2300+0.365%3,123,547-22.517%
2025-11-10		18.830019.180018.80000019.1600+2.296%2,711,436-22.234%
2025-11-07		18.630018.910018.52000018.7300+0.321%2,984,631-20.448%
2025-11-06		19.100019.400018.63000018.6700-2.046%3,361,425-20.193%
2025-11-05		18.340019.165018.31500019.0600+3.983%4,506,416-21.826%
2025-11-04		18.290018.475018.22500018.3300-0.597%3,237,492-18.712%
2025-11-03		18.300018.565018.12000018.4400+0.326%4,425,882-19.197%
2025-10-31		18.500018.540018.07000018.3800-1.130%4,979,025-18.934%
2025-10-30		18.790019.090018.56000018.5900-2.312%4,385,841-19.849%
2025-10-29		19.140019.405018.96090019.0300-1.040%4,035,736-21.703%
2025-10-28		18.980019.440018.66000019.2300+0.998%3,815,239-22.517%
2025-10-27		18.620019.340018.58000019.0400+3.198%5,042,494-21.744%
2025-10-24		19.190019.205018.41000018.4500-3.806%5,844,319-19.241%
2025-10-23		18.125019.285018.11000019.1800+4.809%6,495,781-22.315%
2025-10-22		17.550018.865017.00000018.3000-2.763%9,497,835-18.579%
2025-10-21		18.360019.000018.27000018.8200+2.450%6,456,946-20.829%
2025-10-20		18.430018.540018.26500018.3700-0.217%3,004,503-18.889%
2025-10-17		18.140018.490018.06000018.4100+1.713%3,490,402-19.066%
2025-10-16		17.870018.215017.79420018.1000+1.344%3,671,425-17.680%
2025-10-15		17.995018.250017.74000017.8600+0.337%2,940,361-16.573%
2025-10-14		17.000018.010016.95460017.8000+2.890%3,564,546-16.292%
2025-10-13		17.300017.470017.25500017.3000+1.170%3,609,715-13.873%
2025-10-10		18.160018.160017.04000017.1000-5.525%5,605,412-12.865%
2025-10-09		18.490018.500018.01010018.1000-1.684%3,525,303-17.680%
2025-10-08		18.020018.430017.88000018.4100+2.278%2,969,573-19.066%
2025-10-07		18.080018.220017.89000018.0000-0.387%3,980,827-17.222%
2025-10-06		18.040019.130017.86000018.0700+0.055%9,779,390-17.543%
2025-10-03		17.320018.245017.30000018.0600+4.878%6,406,461-17.497%
2025-10-02		17.360017.410016.95000017.2200-0.347%3,293,917-13.473%
2025-10-01		16.850017.320016.75280017.2800+2.674%3,551,743-13.773%
2025-09-30		16.940016.960016.56000016.8300-0.767%2,673,297-11.468%
2025-09-29		17.000017.000016.62000016.9600+0.355%2,671,673-12.146%
2025-09-26		16.710016.930016.63000016.9000+1.441%2,639,636-11.834%
2025-09-25		17.060017.100016.63000016.6600-2.687%3,083,864-10.564%
2025-09-24		17.060017.150016.90000017.1200+0.411%2,437,090-12.967%
2025-09-23		17.150017.240017.03500017.0500-0.176%2,107,538-12.610%
2025-09-22		17.090017.380016.98500017.08000.000%3,270,525-12.763%
2025-09-19		17.300017.300016.92500017.0800-1.443%4,899,530-12.763%
2025-09-18		17.300017.400017.11000017.3300+0.522%2,967,819-14.022%
2025-09-17		17.440017.550017.07000017.2400-0.806%3,996,644-13.573%
2025-09-16		17.480017.520017.20000017.3800-0.230%3,112,233-14.269%
2025-09-15		17.920017.930017.38000017.4200-1.804%3,414,531-14.466%
2025-09-12		17.870017.911017.72000017.7400-1.444%3,184,028-16.009%
2025-09-11		17.930018.100017.86000018.0000+0.390%3,267,936-17.222%
2025-09-10		18.200018.220017.67000017.9300-2.182%2,973,923-16.899%
2025-09-09		18.410018.510018.21000018.3300-0.919%2,137,681-18.712%
2025-09-08		18.710018.710018.22000018.5000-1.700%2,436,073-19.459%
2025-09-05		18.700019.075018.64500018.8200+0.912%2,515,177-20.829%
2025-09-04		18.300018.670018.12000018.6500+2.304%2,424,109-20.107%
2025-09-03		18.050018.330018.00000018.2300+0.607%2,104,611-18.267%
2025-09-02		18.090018.180017.89000018.1200-0.984%3,310,645-17.770%
2025-08-29		18.400018.465018.11000018.3000-0.867%2,924,492-18.579%
2025-08-28		18.690018.690018.17000018.4600-0.378%2,509,644-19.285%
2025-08-27		18.550018.785018.52000018.53000.000%3,017,681-19.590%
2025-08-26		18.350018.690018.31000018.5300+1.368%2,806,990-19.590%
2025-08-25		18.290018.340018.14500018.2800-0.436%2,396,589-18.490%
2025-08-22		17.890018.440017.80000018.3600+3.320%2,408,632-18.845%
2025-08-21		17.510017.795017.50000017.7700+0.395%2,540,755-16.151%
2025-08-20		17.580017.815017.41000017.7000+0.227%3,649,972-15.819%
2025-08-19		17.980018.160017.64500017.6600-1.616%3,095,183-15.629%
2025-08-18		18.200018.215017.91000017.9500-1.265%3,063,222-16.992%
2025-08-15		18.350018.360018.08000018.1800-0.547%2,710,113-18.042%
2025-08-14		18.040018.330018.00000018.2800+0.055%2,770,210-18.490%
2025-08-13		18.020018.300017.88970018.2700+1.839%3,924,182-18.446%
2025-08-12		17.500017.960017.41000017.9400+3.520%4,596,769-16.945%
2025-08-11		17.140017.450017.13000017.3300+1.168%3,147,622-14.022%
2025-08-08		17.330017.385017.10000017.1300-0.925%3,900,163-13.018%
2025-08-07		17.410017.435017.08500017.2900-0.058%5,301,800-13.823%
2025-08-06		17.140017.400017.05000017.3000+1.825%4,545,138-13.873%
2025-08-05		17.060017.150016.94000016.9900-0.118%5,058,490-12.301%
2025-08-04		16.990017.150016.88000017.0100+0.890%4,272,351-12.404%
2025-08-01		16.910017.100016.72500016.8600-0.882%5,349,732-11.625%
2025-07-31		17.120017.155016.81000017.0100-0.816%5,274,720-12.404%
2025-07-30		17.420017.490017.09000017.1500-1.493%5,376,978-13.120%
2025-07-29		17.660017.755017.25000017.4100-1.416%4,720,877-14.417%
2025-07-28		17.540017.815017.26500017.6600+1.291%7,148,897-15.629%
2025-07-25		17.055017.500016.83000017.4350+3.227%10,169,833-14.540%
2025-07-24		18.880018.970016.87000016.8900-16.386%17,454,874-11.782%
2025-07-23		20.170020.395019.69000020.2000+1.559%5,746,950-26.238%
2025-07-22		19.950020.330019.88000019.8900+0.050%4,995,345-25.088%
2025-07-21		19.430019.910019.43000019.8800+2.580%5,059,444-25.050%
2025-07-18		19.530019.550019.18500019.3800-0.564%3,000,553-23.117%
2025-07-17		19.600019.710019.42000019.4900-0.561%3,443,797-23.551%
2025-07-16		19.530019.660019.27500019.6000+0.616%3,284,284-23.980%
2025-07-15		19.940020.020019.46000019.4800-2.307%2,855,335-23.511%
2025-07-14		19.950020.000019.73500019.9400-0.150%2,437,144-25.276%
2025-07-11		20.130020.170019.78000019.9700-1.236%3,725,777-25.388%
2025-07-10		20.130020.435020.11010020.2200+0.397%2,601,568-26.311%
2025-07-09		20.340020.390019.90500020.1400+0.249%2,365,201-26.018%
2025-07-08		20.000020.235019.95000020.0900+0.450%4,232,544-25.834%
2025-07-07		20.270020.460019.99000020.0000-2.057%1,871,466-25.500%
2025-07-03		20.470020.570020.31000020.4200-0.633%2,074,759-27.032%
2025-07-02		20.300020.600019.95000020.5500+1.632%3,271,890-27.494%
2025-07-01		19.730020.355019.63000020.2200+2.535%3,217,791-26.311%
2025-06-30		19.770019.820019.46000019.7200-0.404%2,165,936-24.442%
2025-06-27		19.640019.840019.47000019.8000+1.695%4,113,135-24.747%
2025-06-26		19.170019.495019.15000019.4700+1.618%2,335,116-23.472%
2025-06-25		19.480019.490019.08500019.1600-1.542%5,135,552-22.234%
2025-06-24		19.210019.529918.90010019.4600+1.778%2,801,774-23.433%
2025-06-23		18.930019.190018.66500019.1200+0.315%2,367,765-22.071%
2025-06-20		19.070019.150018.72000019.0600+0.474%6,495,303-21.826%
2025-06-18		18.850019.200018.85000018.9700+0.637%2,394,196-21.455%
2025-06-17		19.230019.230018.69030018.8500-2.483%2,938,610-20.955%
2025-06-16		19.140019.360018.81690019.3300+2.819%2,488,091-22.918%
2025-06-13		19.090019.270018.68500018.8000-2.591%1,885,675-20.745%
2025-06-12		19.190019.600019.09000019.3000+0.260%2,105,622-22.798%
2025-06-11		19.380019.500019.15000019.2500-0.207%1,590,982-22.597%
2025-06-10		19.060019.395019.06000019.2900+1.207%1,921,111-22.758%
2025-06-09		18.930019.265018.90000019.0600+1.060%2,147,808-21.826%
2025-06-06		18.630018.885018.53000018.8600+1.781%1,821,232-20.997%
2025-06-05		18.620018.840018.50500018.5300-0.697%2,191,415-19.590%
2025-06-04		18.730018.979918.52000018.6600-0.427%2,493,782-20.150%
2025-06-03		18.540018.870018.25500018.7400+0.915%2,681,293-20.491%
2025-06-02		18.890018.915018.39000018.5700-1.954%3,310,240-19.763%
2025-05-30		19.320019.320018.79000018.9400-2.321%3,835,122-21.331%
2025-05-29		19.040019.390018.98000019.3900+1.892%2,694,076-23.156%
2025-05-28		19.490019.500018.98000019.0300-2.360%3,374,416-21.703%
2025-05-27		19.160019.505018.91000019.4900+2.525%3,228,854-23.551%
2025-05-23		18.900019.200018.88000019.0100-2.212%2,876,274-21.620%
2025-05-22		19.290019.480019.22500019.4400+0.621%2,731,766-23.354%
2025-05-21		19.522019.690019.31500019.3200-2.572%2,511,475-22.878%
2025-05-20		20.030020.149919.72000019.8300-0.850%2,492,977-24.861%
2025-05-19		19.800020.280019.78000020.0000-0.498%3,930,756-25.500%
2025-05-16		20.050020.270020.00500020.1000-0.099%4,265,509-25.871%
2025-05-15		19.880020.195019.79000020.1200+1.719%5,073,158-25.944%
2025-05-14		19.580019.800019.46000019.7800+0.559%5,365,742-24.671%
2025-05-13		19.100019.795018.90500019.6700+3.526%8,023,592-24.250%
2025-05-12		18.480019.150018.44000019.0000+10.209%6,825,469-21.579%
2025-05-09		17.380017.500017.17000017.2400-0.174%3,028,029-13.573%
2025-05-08		17.590017.730016.51000017.2700-0.918%7,660,967-13.723%
2025-05-07		16.840017.520016.66000017.4300+4.685%8,259,773-14.515%
2025-05-06		15.985016.940015.75000016.6500+2.778%7,799,014-10.511%
2025-05-05		16.130016.425016.11000016.2000-1.099%5,681,460-8.025%
2025-05-02		16.150016.420015.97500016.3800+3.214%5,878,081-9.035%
2025-05-01		15.875016.115015.74000015.8700-0.126%4,810,763-6.112%
2025-04-30		15.610015.920015.34000015.8900+0.889%3,940,960-6.230%
2025-04-29		15.630015.935015.58000015.7500+0.191%3,056,263-5.397%
2025-04-28		15.750016.005015.59000015.7200+0.255%3,760,335-5.216%
2025-04-25		15.850015.850015.47500015.6800-0.571%3,685,130-4.974%
2025-04-24		15.400015.900015.40000015.7700+3.410%5,116,034-5.517%
2025-04-23		15.120015.860015.01000015.2500+4.595%6,094,843-2.295%
2025-04-22		14.780015.020014.53000014.5800+0.206%3,984,242+2.195%
2025-04-21		14.650014.720014.25500014.5500-1.888%3,576,902+2.405%
2025-04-17		14.620014.960014.51500014.8300+1.298%4,774,117+0.472%
2025-04-16		14.950015.030014.49000014.6400-1.877%5,248,643+1.776%
2025-04-15		15.160015.430014.75000014.9200-2.100%4,288,489-0.134%
2025-04-14		15.360015.540014.80000015.2400+1.330%5,638,368-2.231%
2025-04-11		14.560015.040013.94500015.0400+1.828%6,032,131-0.931%
2025-04-10		15.310015.340014.25500014.7700-6.873%6,138,314+0.880%
2025-04-09		14.390016.230014.06000015.8600+7.965%9,352,107-6.053%
2025-04-08		16.390016.390014.57000014.6900-6.907%5,597,548+1.430%
2025-04-07		15.970016.920015.52000015.7800-4.073%7,016,914-5.577%
2025-04-04		16.000016.780015.44000016.4500-0.784%10,118,461-9.422%
2025-04-03		18.570018.605016.57000016.5800-16.558%9,849,017-10.133%
2025-04-02		19.300019.910019.23000019.8700+2.265%2,986,724-25.013%
2025-04-01		19.420019.655019.29000019.43000.000%2,767,125-23.314%
2025-03-31		19.130019.540019.01000019.4300+0.674%3,323,083-23.314%
2025-03-28		19.560019.640019.21000019.3000-1.881%2,365,306-22.798%
2025-03-27		19.730019.895019.64000019.6700-0.455%1,708,496-24.250%
2025-03-26		19.770019.940019.65500019.7600+0.407%1,863,457-24.595%
2025-03-25		20.220020.220019.58000019.6800-2.429%2,159,330-24.289%
2025-03-24		19.950020.235019.91000020.1700+1.869%3,125,217-26.128%
2025-03-21		19.830020.175019.64000019.8000-1.148%22,127,764-24.747%
2025-03-20		20.000020.260019.94500020.0300-0.497%2,232,098-25.612%
2025-03-19		19.930020.250019.78000020.1300+0.852%2,628,274-25.981%
2025-03-18		20.130020.345019.89000019.9600-1.041%2,693,513-25.351%
2025-03-17		19.620020.260019.62000020.1700+2.127%3,372,052-26.128%
2025-03-14		19.850019.960019.65110019.7500+0.458%3,383,536-24.557%
2025-03-13		20.520020.610019.63000019.6600-4.051%2,860,716-24.212%
2025-03-12		20.660020.740020.23000020.4900-0.823%3,040,937-27.282%
2025-03-11		20.725020.850020.32000020.6600-1.006%3,028,726-27.880%
2025-03-10		20.870021.340020.80000020.8700-0.619%3,885,718-28.606%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC