Stockscreener 앱 받기
2.32%
시장 영업 전:
Mattel Inc 주식 (MAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $14.77 | $14.22 | $0.55 | 4,034,452.0 | -2.32% |
| 2026-09-02 | $14.78 | $14.58 | $0.20 | 2,476,863.0 | +0.34% |
| 2026-09-01 | $14.96 | $14.54 | $0.42 | 2,841,673.0 | -2.41% |
| 2026-08-31 | $15.12 | $14.85 | $0.27 | 3,922,677.0 | -1.25% |
| 2026-08-28 | $15.24 | $14.90 | $0.34 | 1,917,203.0 | +1.47% |
| 2026-08-27 | $15.22 | $14.88 | $0.345 | 1,997,326.0 | -2.04% |
| 2026-08-26 | $15.58 | $15.14 | $0.44 | 2,554,206.0 | -0.20% |
| 2026-08-25 | $15.36 | $14.61 | $0.745 | 4,573,400.0 | +2.97% |
| 2026-08-24 | $14.89 | $14.45 | $0.445 | 3,644,558.0 | +2.14% |
| 2026-08-21 | $14.85 | $14.46 | $0.39 | 4,270,335.0 | -1.43% |
| 2026-08-20 | $14.77 | $14.32 | $0.445 | 2,638,536.0 | +1.31% |
| 2026-08-19 | $14.85 | $14.49 | $0.355 | 3,008,234.0 | +0.21% |
| 2026-08-18 | $14.83 | $14.49 | $0.34 | 2,652,488.0 | -0.55% |
| 2026-08-17 | $14.88 | $14.46 | $0.42 | 4,567,525.0 | -2.99% |
| 2026-08-14 | $15.14 | $14.86 | $0.28 | 3,265,228.0 | +1.01% |
| 2026-08-13 | $14.93 | $14.47 | $0.455 | 2,817,153.0 | +1.57% |
| 2026-08-12 | $15.06 | $14.61 | $0.455 | 3,060,416.0 | -2.53% |
| 2026-08-11 | $15.21 | $14.65 | $0.555 | 2,739,478.0 | +1.97% |
| 2026-08-10 | $14.79 | $14.55 | $0.24 | 3,133,739.0 | -0.34% |
| 2026-08-07 | $14.79 | $14.39 | $0.405 | 3,424,170.0 | +2.07% |
| 2026-08-06 | $14.76 | $14.19 | $0.565 | 4,101,838.0 | +0.21% |
| 2026-08-05 | $15.65 | $14.33 | $1.32 | 8,395,287.0 | -2.69% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $14.96 | $14.22 | $0.74 | 13,387,440.0 | -4.35% |
| 2026-08 | $15.65 | $14.19 | $1.46 | 76,593,041.0 | -0.93% |
| 2026-07 | $15.53 | $12.73 | $2.80 | 108,764,037.0 | +8.72% |
| 2026-06 | $14.93 | $13.54 | $1.38 | 92,204,742.0 | -7.10% |
| 2026-05 | $15.56 | $14.26 | $1.30 | 89,116,315.0 | -0.93% |
| 2026-04 | $15.48 | $14.18 | $1.30 | 97,428,181.0 | +3.79% |
| 2026-03 | $16.64 | $14.10 | $2.54 | 97,879,847.0 | -14.28% |
| 2026-02 | $22.48 | $14.74 | $7.74 | 162,673,459.0 | -18.86% |
| 2026-01 | $22.25 | $19.63 | $2.62 | 56,973,304.0 | +5.29% |
Mattel Inc 주식 (MAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.39 | $19.69 | $1.70 | 83,524,801.0 | -5.35% |
| 2025-11 | $21.45 | $18.12 | $3.33 | 65,939,677.0 | +14.91% |
| 2025-10 | $19.44 | $16.75 | $2.69 | 109,401,491.0 | +9.21% |
| 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% |
Mattel Inc 주식 (MAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.35%
0.00%
자본화:
|
볼륨(24시간):