Stockscreener 앱 받기
0.60%
시장 영업 전:
Mattel Inc 주식 (MAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $15.27 | $14.80 | $0.47 | 6,133,973.0 | +0.60% |
| 2026-03-18 | $15.72 | $14.90 | $0.82 | 4,613,834.0 | -5.03% |
| 2026-03-17 | $16.05 | $15.68 | $0.375 | 3,202,484.0 | -0.38% |
| 2026-03-16 | $16.27 | $15.74 | $0.534 | 3,444,433.0 | -1.87% |
| 2026-03-13 | $16.38 | $15.96 | $0.42 | 2,716,602.0 | -0.99% |
| 2026-03-12 | $16.38 | $15.82 | $0.56 | 4,464,474.0 | +0.68% |
| 2026-03-11 | $16.37 | $16.05 | $0.325 | 3,079,328.0 | +0.44% |
| 2026-03-10 | $16.27 | $15.62 | $0.65 | 3,219,541.0 | +0.19% |
| 2026-03-09 | $16.07 | $15.32 | $0.75 | 4,004,020.0 | +0.69% |
| 2026-03-06 | $16.06 | $15.54 | $0.515 | 4,035,438.0 | -0.81% |
| 2026-03-05 | $16.10 | $15.73 | $0.37 | 6,565,529.0 | +1.20% |
| 2026-03-04 | $16.26 | $15.82 | $0.44 | 6,815,772.0 | -1.86% |
| 2026-03-03 | $16.34 | $15.72 | $0.625 | 4,601,926.0 | -1.59% |
| 2026-03-02 | $16.64 | $16.20 | $0.435 | 3,973,571.0 | -3.24% |
| 2026-02-27 | $17.04 | $16.68 | $0.36 | 5,691,312.0 | -0.76% |
| 2026-02-26 | $17.31 | $16.93 | $0.38 | 5,763,716.0 | +1.36% |
| 2026-02-25 | $17.52 | $16.68 | $0.84 | 7,473,195.0 | -3.71% |
| 2026-02-24 | $17.56 | $17.27 | $0.295 | 5,143,243.0 | +1.57% |
| 2026-02-23 | $17.54 | $17.00 | $0.538 | 7,476,308.0 | -1.03% |
| 2026-02-20 | $18.24 | $17.17 | $1.07 | 7,985,764.0 | -0.06% |
| 2026-02-19 | $17.54 | $17.09 | $0.445 | 5,694,518.0 | +0.81% |
| 2026-02-18 | $17.52 | $16.70 | $0.825 | 7,260,022.0 | +2.61% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $16.64 | $14.80 | $1.84 | 67,004,898.0 | -11.50% |
| 2026-02 | $22.48 | $14.74 | $7.74 | 162,673,459.0 | -18.86% |
| 2026-01 | $22.25 | $19.63 | $2.62 | 56,973,304.0 | +5.29% |
Mattel Inc 주식 (MAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.39 | $19.69 | $1.70 | 83,524,801.0 | -5.35% |
| 2025-11 | $21.45 | $18.12 | $3.33 | 65,939,677.0 | +14.91% |
| 2025-10 | $19.44 | $16.75 | $2.69 | 109,401,491.0 | +9.21% |
| 2025-09 | $19.07 | $16.56 | $2.52 | 60,615,734.0 | -8.03% |
| 2025-08 | $18.79 | $16.73 | $2.06 | 73,884,745.0 | +7.58% |
| 2025-07 | $20.60 | $16.81 | $3.79 | 101,872,310.0 | -13.74% |
| 2025-06 | $19.84 | $18.25 | $1.59 | 55,213,229.0 | +4.12% |
| 2025-05 | $20.28 | $15.74 | $4.54 | 100,160,823.0 | +19.19% |
| 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% |
2.95%
0.54%
자본화:
|
볼륨(24시간):