ストックスクリーナーアプリを入手
14.53
0.21%
0.03
アフターアワーズ：
14.53
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 |
|---|---|---|---|---|---|
| 2026-08-19 | $14.85 | $14.49 | $0.355 | 3,008,234.0 | +0.21% |
| 2026-08-18 | $14.83 | $14.49 | $0.34 | 2,652,488.0 | -0.55% |
| 2026-08-17 | $14.88 | $14.46 | $0.42 | 4,567,525.0 | -2.99% |
| 2026-08-14 | $15.14 | $14.86 | $0.28 | 3,265,228.0 | +1.01% |
| 2026-08-13 | $14.93 | $14.47 | $0.455 | 2,817,153.0 | +1.57% |
| 2026-08-12 | $15.06 | $14.61 | $0.455 | 3,060,416.0 | -2.53% |
| 2026-08-11 | $15.21 | $14.65 | $0.555 | 2,739,478.0 | +1.97% |
| 2026-08-10 | $14.79 | $14.55 | $0.24 | 3,133,739.0 | -0.34% |
| 2026-08-07 | $14.79 | $14.39 | $0.405 | 3,424,170.0 | +2.07% |
| 2026-08-06 | $14.76 | $14.19 | $0.565 | 4,101,838.0 | +0.21% |
| 2026-08-05 | $15.65 | $14.33 | $1.32 | 8,395,287.0 | -2.69% |
| 2026-08-04 | $14.90 | $14.53 | $0.373 | 5,859,224.0 | -0.13% |
| 2026-08-03 | $15.41 | $14.88 | $0.53 | 4,050,020.0 | -1.39% |
| 2026-07-31 | $15.23 | $15.02 | $0.22 | 2,813,919.0 | -0.79% |
| 2026-07-30 | $15.28 | $14.99 | $0.285 | 3,469,537.0 | -1.04% |
| 2026-07-29 | $15.53 | $15.23 | $0.295 | 3,522,896.0 | -0.45% |
| 2026-07-28 | $15.50 | $14.87 | $0.63 | 4,199,816.0 | +4.32% |
| 2026-07-27 | $14.82 | $14.47 | $0.345 | 3,150,910.0 | +3.21% |
| 2026-07-24 | $14.37 | $14.11 | $0.265 | 2,613,725.0 | +0.70% |
| 2026-07-23 | $14.35 | $14.12 | $0.225 | 4,261,213.0 | -1.11% |
| 2026-07-22 | $14.48 | $13.99 | $0.495 | 4,570,137.0 | +1.41% |
| 2026-07-21 | $14.56 | $14.12 | $0.44 | 5,294,427.0 | +0.42% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $15.65 | $14.19 | $1.46 | 54,083,034.0 | -3.71% |
| 2026-07 | $15.53 | $12.73 | $2.80 | 108,764,037.0 | +8.72% |
| 2026-06 | $14.93 | $13.54 | $1.38 | 92,204,742.0 | -7.10% |
| 2026-05 | $15.56 | $14.26 | $1.30 | 89,116,315.0 | -0.93% |
| 2026-04 | $15.48 | $14.18 | $1.30 | 97,428,181.0 | +3.79% |
| 2026-03 | $16.64 | $14.10 | $2.54 | 97,879,847.0 | -14.28% |
| 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% |
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 | $19.69 | $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% |
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% |
1.11%
0.02%
大文字化:
|
ボリューム (24 時間):