ストックスクリーナーアプリを入手
17.86
0.28%
0.05
アフターアワーズ：
17.70
-0.16
-0.90%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $17.98 | $17.58 | $0.405 | 12,356,790.0 | +0.28% |
| 2024-12-19 | $18.32 | $17.67 | $0.65 | 3,082,368.0 | -1.87% |
| 2024-12-18 | $18.87 | $18.10 | $0.77 | 2,206,916.0 | -2.73% |
| 2024-12-17 | $19.01 | $18.50 | $0.51 | 2,086,988.0 | -1.11% |
| 2024-12-16 | $19.18 | $18.77 | $0.405 | 2,639,572.0 | +0.00% |
| 2024-12-13 | $19.31 | $18.70 | $0.605 | 2,066,852.0 | -2.33% |
| 2024-12-12 | $19.37 | $19.00 | $0.37 | 1,529,395.0 | +0.68% |
| 2024-12-11 | $19.23 | $18.96 | $0.27 | 1,815,839.0 | +0.84% |
| 2024-12-10 | $19.44 | $18.98 | $0.4549 | 1,980,166.0 | -0.52% |
| 2024-12-09 | $19.47 | $19.11 | $0.36 | 1,563,009.0 | -1.19% |
| 2024-12-06 | $20.00 | $19.32 | $0.675 | 2,192,380.0 | -2.02% |
| 2024-12-05 | $19.95 | $19.68 | $0.265 | 2,129,924.0 | -0.50% |
| 2024-12-04 | $20.21 | $18.62 | $1.59 | 5,907,302.0 | +5.64% |
| 2024-12-03 | $18.94 | $18.69 | $0.25 | 2,094,690.0 | -0.63% |
| 2024-12-02 | $19.18 | $18.79 | $0.395 | 2,439,182.0 | -0.53% |
| 2024-11-29 | $19.09 | $18.88 | $0.215 | 1,465,911.0 | +1.44% |
| 2024-11-27 | $18.90 | $18.62 | $0.28 | 2,957,187.0 | +0.64% |
| 2024-11-26 | $19.09 | $18.41 | $0.675 | 3,821,344.0 | -2.31% |
| 2024-11-25 | $19.45 | $18.91 | $0.535 | 4,586,706.0 | +2.03% |
| 2024-11-22 | $18.70 | $18.35 | $0.355 | 12,295,738.0 | +1.69% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $20.21 | $17.58 | $2.64 | 58,448,163.0 | -6.10% |
| 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% |
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% |
4.83%
大文字化:
|
ボリューム (24 時間):