ストックスクリーナーアプリを入手
18.28
0.49%
-0.08
アフターアワーズ：
18.35
0.07
+0.38%
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 |
|---|---|---|---|---|---|
| 2025-08-25 | $18.34 | $18.14 | $0.195 | 2,129,177.0 | -0.44% |
| 2025-08-22 | $18.44 | $17.80 | $0.64 | 2,408,402.0 | +3.32% |
| 2025-08-21 | $17.80 | $17.50 | $0.295 | 2,538,949.0 | +0.40% |
| 2025-08-20 | $17.82 | $17.41 | $0.405 | 3,648,604.0 | +0.23% |
| 2025-08-19 | $18.16 | $17.64 | $0.515 | 3,095,123.0 | -1.62% |
| 2025-08-18 | $18.21 | $17.91 | $0.305 | 3,063,123.0 | -1.27% |
| 2025-08-15 | $18.36 | $18.08 | $0.28 | 2,709,601.0 | -0.55% |
| 2025-08-14 | $18.33 | $18.00 | $0.33 | 2,769,640.0 | +0.05% |
| 2025-08-13 | $18.30 | $17.89 | $0.4103 | 3,923,090.0 | +1.84% |
| 2025-08-12 | $17.96 | $17.41 | $0.55 | 4,499,381.0 | +3.52% |
| 2025-08-11 | $17.45 | $17.13 | $0.32 | 3,147,256.0 | +1.17% |
| 2025-08-08 | $17.39 | $17.10 | $0.285 | 3,899,821.0 | -0.93% |
| 2025-08-07 | $17.43 | $17.09 | $0.35 | 5,301,762.0 | -0.06% |
| 2025-08-06 | $17.40 | $17.05 | $0.35 | 4,544,810.0 | +1.82% |
| 2025-08-05 | $17.15 | $16.94 | $0.21 | 5,058,482.0 | -0.12% |
| 2025-08-04 | $17.15 | $16.88 | $0.27 | 4,272,270.0 | +0.89% |
| 2025-08-01 | $17.10 | $16.73 | $0.375 | 5,349,725.0 | -0.88% |
| 2025-07-31 | $17.16 | $16.81 | $0.345 | 5,274,584.0 | -0.82% |
| 2025-07-30 | $17.49 | $17.09 | $0.40 | 5,376,216.0 | -1.49% |
| 2025-07-29 | $17.75 | $17.25 | $0.505 | 4,720,646.0 | -1.42% |
| 2025-07-28 | $17.82 | $17.27 | $0.55 | 7,148,105.0 | +1.29% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $18.44 | $16.73 | $1.71 | 64,488,393.0 | +7.47% |
| 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% |
2.42%
大文字化:
|
ボリューム (24 時間):