Stockscreener 앱 받기
24.98%
시간 외 거래:
Mattel Inc 주식 (MAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $16.46 | $15.05 | $1.41 | 40,053,811.0 | -24.98% |
| 2026-02-10 | $22.48 | $21.00 | $1.48 | 13,770,566.0 | -2.23% |
| 2026-02-09 | $21.74 | $21.32 | $0.415 | 3,078,532.0 | +0.23% |
| 2026-02-06 | $21.54 | $21.07 | $0.475 | 2,762,172.0 | +1.80% |
| 2026-02-05 | $21.44 | $20.89 | $0.55 | 2,496,596.0 | -0.85% |
| 2026-02-04 | $21.40 | $20.92 | $0.48 | 4,627,096.0 | +0.47% |
| 2026-02-03 | $21.68 | $21.02 | $0.665 | 2,770,612.0 | -0.24% |
| 2026-02-02 | $21.29 | $20.59 | $0.70 | 2,969,464.0 | +1.68% |
| 2026-01-30 | $20.92 | $20.45 | $0.465 | 2,932,182.0 | +0.58% |
| 2026-01-29 | $20.80 | $20.10 | $0.70 | 2,753,374.0 | +2.09% |
| 2026-01-28 | $20.49 | $20.13 | $0.36 | 1,865,222.0 | +0.57% |
| 2026-01-27 | $20.61 | $20.18 | $0.43 | 1,637,034.0 | -1.84% |
| 2026-01-26 | $20.84 | $20.59 | $0.245 | 1,809,394.0 | -0.29% |
| 2026-01-23 | $21.01 | $20.46 | $0.55 | 2,659,207.0 | -1.01% |
| 2026-01-22 | $21.35 | $20.75 | $0.595 | 2,196,421.0 | -1.09% |
| 2026-01-21 | $21.22 | $20.65 | $0.57 | 1,878,567.0 | +2.33% |
| 2026-01-20 | $20.86 | $20.41 | $0.445 | 3,005,179.0 | -1.95% |
| 2026-01-16 | $21.68 | $20.93 | $0.75 | 2,233,619.0 | -3.26% |
| 2026-01-15 | $21.75 | $21.20 | $0.555 | 2,685,652.0 | +2.79% |
| 2026-01-14 | $21.76 | $21.00 | $0.76 | 3,481,752.0 | -2.53% |
| 2026-01-13 | $21.80 | $21.36 | $0.45 | 2,772,822.0 | +1.16% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $22.48 | $15.05 | $7.43 | 112,582,660.0 | -24.37% |
| 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% |
2.47%
0.85%
자본화:
|
볼륨(24시간):