18.10
price down icon1.68%   -0.31
pre-market  시장 영업 전:  18.11   0.010   +0.06%
loading

Mattel Inc 주식 (MAT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-09 $18.50 $18.01 $0.4899 3,524,686.0 -1.68%
2025-10-08 $18.43 $17.88 $0.55 2,967,433.0 +2.28%
2025-10-07 $18.22 $17.89 $0.33 3,979,943.0 -0.39%
2025-10-06 $19.13 $17.86 $1.27 9,776,910.0 +0.06%
2025-10-03 $18.25 $17.30 $0.945 6,394,202.0 +4.88%
2025-10-02 $17.41 $16.95 $0.46 3,292,986.0 -0.35%
2025-10-01 $17.32 $16.75 $0.5672 3,450,355.0 +2.67%
2025-09-30 $16.96 $16.56 $0.40 2,672,796.0 -0.77%
2025-09-29 $17.00 $16.62 $0.38 2,664,104.0 +0.36%
2025-09-26 $16.93 $16.63 $0.30 2,643,328.0 +1.44%
2025-09-25 $17.10 $16.63 $0.47 3,057,521.0 -2.69%
2025-09-24 $17.15 $16.90 $0.25 2,246,066.0 +0.41%
2025-09-23 $17.24 $17.04 $0.205 2,069,712.0 -0.18%
2025-09-22 $17.38 $16.98 $0.395 3,056,428.0 +0.00%
2025-09-19 $17.30 $16.93 $0.375 4,877,215.0 -1.44%
2025-09-18 $17.40 $17.11 $0.29 2,946,553.0 +0.52%
2025-09-17 $17.55 $17.07 $0.48 3,952,983.0 -0.81%
2025-09-16 $17.52 $17.20 $0.32 3,098,906.0 -0.23%
2025-09-15 $17.93 $17.38 $0.55 3,407,833.0 -1.80%
2025-09-12 $17.91 $17.72 $0.191 3,175,508.0 -1.44%
2025-09-11 $18.10 $17.86 $0.24 3,267,804.0 +0.39%
2025-09-10 $18.22 $17.67 $0.55 2,973,890.0 -2.18%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $19.13 $16.75 $2.38 36,911,201.0 +7.55%
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

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%

Mattel Inc 주식 (MAT) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
leisure LTH
$25.79
price down icon 0.58%
$80.68
price down icon 1.41%
$94.27
price down icon 1.71%
$52.79
price down icon 2.39%
$7.35
price up icon 0.14%
자본화:     |  볼륨(24시간):