ストックスクリーナーアプリを入手
19.00
0.13%
0.005
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 |
|---|---|---|---|---|---|
| 2024-09-16 | $19.28 | $18.96 | $0.32 | 709,576.0 | +0.00% |
| 2024-09-13 | $19.14 | $18.59 | $0.555 | 3,443,387.0 | +2.70% |
| 2024-09-12 | $18.54 | $18.26 | $0.2797 | 1,483,939.0 | +1.54% |
| 2024-09-11 | $18.50 | $18.01 | $0.49 | 2,235,927.0 | -1.94% |
| 2024-09-10 | $18.99 | $18.46 | $0.53 | 3,172,263.0 | -2.05% |
| 2024-09-09 | $19.05 | $18.16 | $0.89 | 3,523,878.0 | +2.93% |
| 2024-09-06 | $18.76 | $18.35 | $0.41 | 1,484,790.0 | -1.18% |
| 2024-09-05 | $18.82 | $18.51 | $0.31 | 1,539,726.0 | -0.27% |
| 2024-09-04 | $18.86 | $18.50 | $0.36 | 2,270,765.0 | +0.05% |
| 2024-09-03 | $18.99 | $18.64 | $0.35 | 1,845,720.0 | -1.48% |
| 2024-08-30 | $19.25 | $18.91 | $0.34 | 3,597,487.0 | -0.84% |
| 2024-08-29 | $19.41 | $19.07 | $0.34 | 2,389,631.0 | -0.67% |
| 2024-08-28 | $19.52 | $19.25 | $0.265 | 1,763,356.0 | -1.28% |
| 2024-08-27 | $19.59 | $19.42 | $0.17 | 1,416,862.0 | -0.10% |
| 2024-08-26 | $19.72 | $19.49 | $0.2299 | 1,164,321.0 | -0.05% |
| 2024-08-23 | $19.56 | $19.25 | $0.31 | 1,657,891.0 | +1.72% |
| 2024-08-22 | $19.38 | $19.15 | $0.224 | 1,957,054.0 | -0.26% |
| 2024-08-21 | $19.34 | $19.03 | $0.315 | 1,616,997.0 | +1.42% |
| 2024-08-20 | $19.15 | $18.96 | $0.19 | 1,622,878.0 | -0.37% |
| 2024-08-19 | $19.36 | $19.05 | $0.305 | 1,932,903.0 | -0.78% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $19.28 | $18.01 | $1.27 | 21,709,971.0 | +0.16% |
| 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% |
0.02%
大文字化:
|
ボリューム (24 時間):