ストックスクリーナーアプリを入手
18.10
1.68%
-0.31
アフターアワーズ：
18.01
-0.09
-0.50%
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 |
|---|---|---|---|---|---|
| 2025-10-09 | $18.50 | $18.01 | $0.4899 | 3,524,686.0 | -1.68% |
| 2025-10-08 | $18.43 | $17.88 | $0.55 | 2,967,433.0 | +2.28% |
| 2025-10-07 | $18.22 | $17.89 | $0.33 | 3,979,943.0 | -0.39% |
| 2025-10-06 | $19.13 | $17.86 | $1.27 | 9,776,910.0 | +0.06% |
| 2025-10-03 | $18.25 | $17.30 | $0.945 | 6,394,202.0 | +4.88% |
| 2025-10-02 | $17.41 | $16.95 | $0.46 | 3,292,986.0 | -0.35% |
| 2025-10-01 | $17.32 | $16.75 | $0.5672 | 3,450,355.0 | +2.67% |
| 2025-09-30 | $16.96 | $16.56 | $0.40 | 2,672,796.0 | -0.77% |
| 2025-09-29 | $17.00 | $16.62 | $0.38 | 2,664,104.0 | +0.36% |
| 2025-09-26 | $16.93 | $16.63 | $0.30 | 2,643,328.0 | +1.44% |
| 2025-09-25 | $17.10 | $16.63 | $0.47 | 3,057,521.0 | -2.69% |
| 2025-09-24 | $17.15 | $16.90 | $0.25 | 2,246,066.0 | +0.41% |
| 2025-09-23 | $17.24 | $17.04 | $0.205 | 2,069,712.0 | -0.18% |
| 2025-09-22 | $17.38 | $16.98 | $0.395 | 3,056,428.0 | +0.00% |
| 2025-09-19 | $17.30 | $16.93 | $0.375 | 4,877,215.0 | -1.44% |
| 2025-09-18 | $17.40 | $17.11 | $0.29 | 2,946,553.0 | +0.52% |
| 2025-09-17 | $17.55 | $17.07 | $0.48 | 3,952,983.0 | -0.81% |
| 2025-09-16 | $17.52 | $17.20 | $0.32 | 3,098,906.0 | -0.23% |
| 2025-09-15 | $17.93 | $17.38 | $0.55 | 3,407,833.0 | -1.80% |
| 2025-09-12 | $17.91 | $17.72 | $0.191 | 3,175,508.0 | -1.44% |
| 2025-09-11 | $18.10 | $17.86 | $0.24 | 3,267,804.0 | +0.39% |
| 2025-09-10 | $18.22 | $17.67 | $0.55 | 2,973,890.0 | -2.18% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $19.13 | $16.75 | $2.38 | 36,911,201.0 | +7.55% |
| 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% |
0.58%
0.14%
大文字化:
|
ボリューム (24 時間):