Mattel Inc (MAT)

Date: O: H: L: C: Vol:

Mattel Inc 주식 (MAT) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 03, 2026	$15.53	$15.27	$0.26	4,151,751	-1.55%
Nov 02, 2026	$15.85	$15.45	$0.4	4,511,430	+0.71%
Oct 30, 2026	$15.60	$15.27	$0.329	4,564,989	-0.39%
Oct 29, 2026	$15.69	$15.35	$0.335	4,431,587	+1.31%
Oct 28, 2026	$15.54	$15.10	$0.4308	5,338,979	-0.97%
Oct 27, 2026	$15.90	$15.42	$0.485	3,938,130	-2.47%
Oct 26, 2026	$16.56	$15.64	$0.92	7,364,269	-3.60%
Oct 23, 2026	$16.85	$16.41	$0.439	4,624,546	-3.13%
Oct 22, 2026	$17.09	$16.78	$0.315	5,060,568	-0.06%
Oct 21, 2026	$17.27	$16.56	$0.71	8,682,333	-0.24%
Oct 20, 2026	$17.34	$16.83	$0.515	7,692,214	+0.65%
Oct 19, 2026	$17.20	$16.58	$0.624	6,941,364	-1.86%
Oct 16, 2026	$17.42	$17.01	$0.408	5,640,409	-0.69%
Oct 15, 2026	$17.43	$16.99	$0.44	7,232,845	+4.02%
Oct 14, 2026	$16.80	$16.43	$0.37	5,356,440	-0.89%
Oct 13, 2026	$17.00	$16.67	$0.335	4,619,296	+0.24%
Oct 12, 2026	$17.04	$16.72	$0.3177	6,551,260	+0.42%
Oct 09, 2026	$17.16	$16.58	$0.575	8,323,237	+0.66%
Oct 08, 2026	$16.88	$16.30	$0.575	11,810,113	+1.28%
Oct 07, 2026	$16.68	$16.10	$0.585	11,621,990	+2.76%
Oct 06, 2026	$16.14	$15.58	$0.56	9,861,319	-0.75%

Mattel Inc 주식 (MAT) 연도별 가격 이력

이 심층 분석에서는 Mattel Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mattel Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Mattel Inc 주식 (MAT) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$15.85	$15.27	$0.58	8,663,181	-0.84%
Oct, 2026	$17.43	$12.40	$5.03	199,133,764	+21.80%
Sep, 2026	$14.96	$12.44	$2.53	96,946,485	-15.32%
Aug, 2026	$15.65	$14.19	$1.46	76,593,041	-0.93%
Jul, 2026	$15.53	$12.73	$2.80	108,764,037	+8.72%
Jun, 2026	$14.93	$13.55	$1.38	92,204,742	-7.10%
May, 2026	$15.56	$14.26	$1.30	89,116,315	-0.93%
Apr, 2026	$15.48	$14.18	$1.30	97,428,181	+3.79%
Mar, 2026	$16.64	$14.10	$2.54	97,879,847	-14.28%
Feb, 2026	$22.48	$14.75	$7.74	162,673,459	-18.86%
Jan, 2026	$22.26	$19.63	$2.63	56,973,304	+5.29%

Mattel Inc 주식 (MAT) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$21.39	$19.69	$1.70	83,524,801	-5.35%
Nov, 2025	$21.45	$18.12	$3.33	65,939,677	+14.91%
Oct, 2025	$19.44	$16.75	$2.69	109,401,491	+9.21%
Sep, 2025	$19.08	$16.56	$2.52	60,615,734	-8.03%
Aug, 2025	$18.79	$16.73	$2.06	73,884,745	+7.58%
Jul, 2025	$20.60	$16.81	$3.79	101,872,310	-13.74%
Jun, 2025	$19.84	$18.26	$1.59	55,213,229	+4.12%
May, 2025	$20.28	$15.74	$4.54	100,160,823	+19.19%
Apr, 2025	$19.91	$13.95	$5.97	112,098,118	-18.22%
Mar, 2025	$21.50	$19.01	$2.49	76,362,350	-8.78%
Feb, 2025	$22.07	$17.72	$4.35	95,292,162	+14.27%
Jan, 2025	$19.19	$17.60	$1.59	47,791,696	+5.13%

Mattel Inc 주식 (MAT) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$20.22	$17.58	$2.64	54,149,460	-7.05%
Nov, 2024	$20.48	$17.96	$2.52	79,542,391	-6.67%
Oct, 2024	$20.60	$17.70	$2.89	57,615,022	+6.98%
Sep, 2024	$19.80	$18.01	$1.79	49,273,381	+0.37%
Aug, 2024	$19.72	$17.90	$1.82	46,934,022	-1.61%
Jul, 2024	$19.74	$15.87	$3.87	111,458,954	+18.63%
Jun, 2024	$17.97	$16.08	$1.89	68,611,763	-8.60%
May, 2024	$19.15	$17.36	$1.79	61,695,604	-2.89%
Apr, 2024	$20.07	$17.94	$2.13	63,202,673	-7.52%
Mar, 2024	$20.48	$19.07	$1.41	55,027,244	+0.56%
Feb, 2024	$19.92	$17.88	$2.04	77,997,942	+10.12%
Jan, 2024	$19.11	$16.98	$2.13	53,506,065	-5.24%

MAT와(과) 유사한 종목