ストックスクリーナーアプリを入手
20.30
3.22%
-0.6913
Mattel Inc (MAT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-12 | $21.10 | $20.28 | $0.82 | 1,892,245.0 | -3.38% |
| 2025-12-11 | $21.38 | $20.86 | $0.52 | 3,490,711.0 | +0.33% |
| 2025-12-10 | $20.98 | $20.21 | $0.77 | 4,249,807.0 | +3.56% |
| 2025-12-09 | $20.50 | $19.84 | $0.655 | 3,651,052.0 | -1.13% |
| 2025-12-08 | $21.27 | $20.10 | $1.16 | 7,172,447.0 | -3.40% |
| 2025-12-05 | $21.35 | $21.09 | $0.26 | 2,730,573.0 | +0.31% |
| 2025-12-04 | $21.39 | $21.02 | $0.37 | 1,793,934.0 | -0.68% |
| 2025-12-03 | $21.32 | $20.27 | $1.05 | 5,568,977.0 | +4.48% |
| 2025-12-02 | $21.06 | $20.14 | $0.915 | 4,091,559.0 | -3.05% |
| 2025-12-01 | $21.32 | $20.90 | $0.415 | 3,692,406.0 | -0.76% |
| 2025-11-28 | $21.40 | $21.05 | $0.35 | 2,200,957.0 | -0.56% |
| 2025-11-26 | $21.45 | $20.60 | $0.85 | 5,267,857.0 | +2.31% |
| 2025-11-25 | $20.91 | $20.06 | $0.845 | 4,393,000.0 | +3.54% |
| 2025-11-24 | $20.31 | $19.73 | $0.585 | 3,389,492.0 | +1.11% |
| 2025-11-21 | $19.98 | $19.12 | $0.855 | 3,352,904.0 | +4.37% |
| 2025-11-20 | $19.39 | $18.70 | $0.68 | 4,491,866.0 | +2.32% |
| 2025-11-19 | $18.91 | $18.47 | $0.44 | 2,887,989.0 | -0.80% |
| 2025-11-18 | $18.85 | $18.32 | $0.53 | 3,033,838.0 | +0.00% |
| 2025-11-17 | $19.23 | $18.69 | $0.545 | 3,678,187.0 | -3.21% |
| 2025-11-14 | $19.55 | $19.11 | $0.44 | 3,182,593.0 | -1.12% |
| 2025-11-13 | $19.75 | $19.46 | $0.295 | 2,722,376.0 | -0.20% |
| 2025-11-12 | $19.74 | $19.23 | $0.5101 | 2,991,829.0 | +1.92% |
Mattel Inc (MAT) 株の年ごとの株価履歴
この詳細な分析では、Mattel Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMAT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Mattel Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のMattel Inc (MAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $21.39 | $19.84 | $1.55 | 38,333,711.0 | -3.98% |
| 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% |
2024年のMattel Inc (MAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のMattel Inc (MAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
0.35%
0.44%
大文字化:
|
ボリューム (24 時間):