Stockscreener 앱 받기
0.37%
Mattel Inc 주식 (MAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $16.43 | $16.11 | $0.315 | 3,245,940.0 | -0.64% |
| 2025-05-02 | $16.42 | $15.97 | $0.445 | 5,877,774.0 | +3.21% |
| 2025-05-01 | $16.11 | $15.74 | $0.375 | 4,810,478.0 | -0.13% |
| 2025-04-30 | $15.92 | $15.34 | $0.58 | 3,939,708.0 | +0.89% |
| 2025-04-29 | $15.94 | $15.58 | $0.355 | 3,055,936.0 | +0.19% |
| 2025-04-28 | $16.00 | $15.59 | $0.415 | 3,760,025.0 | +0.26% |
| 2025-04-25 | $15.85 | $15.47 | $0.375 | 3,684,086.0 | -0.57% |
| 2025-04-24 | $15.90 | $15.40 | $0.50 | 5,115,872.0 | +3.41% |
| 2025-04-23 | $15.86 | $15.01 | $0.85 | 6,094,349.0 | +4.60% |
| 2025-04-22 | $15.02 | $14.53 | $0.49 | 3,953,218.0 | +0.21% |
| 2025-04-21 | $14.72 | $14.26 | $0.465 | 3,576,157.0 | -1.89% |
| 2025-04-17 | $14.96 | $14.52 | $0.445 | 4,774,083.0 | +1.30% |
| 2025-04-16 | $15.03 | $14.49 | $0.54 | 5,247,450.0 | -1.88% |
| 2025-04-15 | $15.43 | $14.75 | $0.68 | 4,277,810.0 | -2.10% |
| 2025-04-14 | $15.54 | $14.80 | $0.74 | 5,637,353.0 | +1.33% |
| 2025-04-11 | $15.04 | $13.95 | $1.09 | 6,031,857.0 | +1.83% |
| 2025-04-10 | $15.34 | $14.26 | $1.08 | 6,137,658.0 | -6.87% |
| 2025-04-09 | $16.23 | $14.06 | $2.17 | 9,261,493.0 | +7.96% |
| 2025-04-08 | $16.23 | $14.57 | $1.66 | 5,300,933.0 | -6.91% |
| 2025-04-07 | $16.92 | $15.52 | $1.40 | 6,546,742.0 | -4.07% |
Mattel Inc 주식 (MAT) 연도별 가격 이력
이 심층 분석에서는 Mattel Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mattel Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mattel Inc 주식 (MAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $16.43 | $15.74 | $0.685 | 13,934,192.0 | +2.42% |
| 2025-04 | $19.91 | $13.95 | $5.96 | 112,098,118.0 | -18.22% |
| 2025-03 | $21.50 | $19.01 | $2.49 | 76,362,350.0 | -8.78% |
| 2025-02 | $22.07 | $17.72 | $4.35 | 95,292,162.0 | +14.27% |
| 2025-01 | $19.19 | $17.60 | $1.59 | 47,791,696.0 | +5.13% |
Mattel Inc 주식 (MAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.21 | $17.57 | $2.64 | 54,149,460.0 | -7.05% |
| 2024-11 | $20.48 | $17.96 | $2.52 | 79,542,391.0 | -6.67% |
| 2024-10 | $20.59 | $17.70 | $2.89 | 57,615,022.0 | +6.98% |
| 2024-09 | $19.80 | $18.01 | $1.79 | 49,273,381.0 | +0.37% |
| 2024-08 | $19.72 | $17.90 | $1.82 | 46,934,022.0 | -1.61% |
| 2024-07 | $19.74 | $15.87 | $3.87 | 111,458,954.0 | +18.63% |
| 2024-06 | $17.96 | $16.07 | $1.89 | 68,611,763.0 | -8.60% |
| 2024-05 | $19.14 | $17.36 | $1.79 | 61,695,604.0 | -2.89% |
| 2024-04 | $20.07 | $17.94 | $2.13 | 63,202,673.0 | -7.52% |
| 2024-03 | $20.48 | $19.07 | $1.41 | 55,027,244.0 | +0.56% |
| 2024-02 | $19.92 | $17.88 | $2.04 | 77,997,942.0 | +10.12% |
| 2024-01 | $19.11 | $16.98 | $2.13 | 53,506,065.0 | -5.24% |
Mattel Inc 주식 (MAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.71 | $18.19 | $1.52 | 51,270,273.0 | -0.63% |
| 2023-11 | $19.91 | $18.03 | $1.88 | 60,478,857.0 | -0.42% |
| 2023-10 | $21.99 | $16.20 | $5.79 | 84,206,516.0 | -13.39% |
| 2023-09 | $22.38 | $20.96 | $1.41 | 56,718,779.0 | -0.59% |
| 2023-08 | $22.44 | $20.30 | $2.14 | 59,852,393.0 | +4.04% |
| 2023-07 | $22.64 | $19.60 | $3.04 | 100,823,572.0 | +9.01% |
| 2023-06 | $19.74 | $17.26 | $2.48 | 49,007,933.0 | +12.23% |
| 2023-05 | $19.29 | $17.39 | $1.89 | 51,909,865.0 | -3.28% |
| 2023-04 | $18.43 | $16.66 | $1.77 | 48,811,492.0 | -2.23% |
| 2023-03 | $18.44 | $15.36 | $3.08 | 66,401,860.0 | +2.33% |
| 2023-02 | $21.66 | $17.93 | $3.73 | 69,949,469.0 | -12.07% |
| 2023-01 | $20.66 | $17.64 | $3.02 | 60,612,976.0 | +14.69% |
0.88%
0.28%
자본화:
|
볼륨(24시간):