ストックスクリーナーアプリを入手
18.42
1.34%
-0.25
アフターアワーズ：
18.42
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $18.70 | $18.36 | $0.34 | 2,784,002.0 | -1.34% |
| 2024-11-15 | $19.18 | $18.65 | $0.535 | 2,675,408.0 | -1.69% |
| 2024-11-14 | $19.18 | $18.78 | $0.40 | 1,650,824.0 | +1.06% |
| 2024-11-13 | $19.18 | $18.77 | $0.41 | 2,285,953.0 | -0.27% |
| 2024-11-12 | $19.38 | $18.80 | $0.58 | 3,069,056.0 | -3.14% |
| 2024-11-11 | $19.74 | $19.39 | $0.345 | 1,901,353.0 | -0.51% |
| 2024-11-08 | $19.92 | $19.21 | $0.71 | 2,401,076.0 | +0.88% |
| 2024-11-07 | $19.50 | $18.95 | $0.55 | 3,185,045.0 | +3.09% |
| 2024-11-06 | $20.43 | $18.69 | $1.74 | 4,839,481.0 | -6.98% |
| 2024-11-05 | $20.30 | $19.80 | $0.50 | 2,285,840.0 | +1.00% |
| 2024-11-04 | $20.29 | $19.86 | $0.425 | 2,126,308.0 | +0.50% |
| 2024-11-01 | $20.48 | $19.79 | $0.695 | 3,332,723.0 | -2.31% |
| 2024-10-31 | $20.59 | $20.21 | $0.38 | 2,876,054.0 | +0.20% |
| 2024-10-30 | $20.44 | $19.78 | $0.66 | 3,532,609.0 | +2.57% |
| 2024-10-29 | $20.07 | $19.54 | $0.53 | 3,403,919.0 | +0.56% |
| 2024-10-28 | $19.79 | $18.97 | $0.815 | 3,988,844.0 | +3.79% |
| 2024-10-25 | $19.30 | $18.71 | $0.59 | 3,534,700.0 | +2.32% |
| 2024-10-24 | $18.75 | $17.90 | $0.85 | 4,763,708.0 | +4.44% |
| 2024-10-23 | $18.11 | $17.70 | $0.41 | 3,964,201.0 | -1.82% |
| 2024-10-22 | $18.38 | $18.08 | $0.30 | 2,348,769.0 | -1.68% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $20.48 | $18.36 | $2.12 | 35,321,071.0 | -9.62% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $18.64 | $16.21 | $2.43 | 68,536,149.0 | -2.14% |
| 2022-11 | $19.19 | $16.51 | $2.68 | 98,747,160.0 | -3.85% |
| 2022-10 | $20.55 | $18.07 | $2.48 | 74,892,873.0 | +0.11% |
| 2022-09 | $24.20 | $18.26 | $5.94 | 57,971,987.0 | -14.38% |
| 2022-08 | $24.38 | $22.07 | $2.30 | 52,180,690.0 | -4.66% |
| 2022-07 | $24.31 | $20.94 | $3.37 | 64,296,323.0 | +3.90% |
| 2022-06 | $25.55 | $21.33 | $4.23 | 50,994,050.0 | -11.11% |
| 2022-05 | $26.99 | $21.07 | $5.92 | 87,956,664.0 | +3.33% |
| 2022-04 | $25.12 | $21.54 | $3.58 | 58,336,710.0 | +9.46% |
| 2022-03 | $25.56 | $22.21 | $3.35 | 57,169,132.0 | -11.09% |
| 2022-02 | $25.71 | $20.72 | $4.99 | 86,514,978.0 | +19.41% |
| 2022-01 | $23.18 | $19.17 | $4.01 | 71,828,380.0 | -2.97% |
1.31%
0.63%
大文字化:
|
ボリューム (24 時間):