20.01
price up icon0.50%   0.10
 
loading

Mattel Inc 주식 (MAT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-04 $20.29 $19.86 $0.425 2,126,308.0 +0.50%
2024-11-01 $20.48 $19.79 $0.695 3,332,723.0 -2.31%
2024-10-31 $20.59 $20.21 $0.38 2,876,054.0 +0.20%
2024-10-30 $20.44 $19.78 $0.66 3,532,609.0 +2.57%
2024-10-29 $20.07 $19.54 $0.53 3,403,919.0 +0.56%
2024-10-28 $19.79 $18.97 $0.815 3,988,844.0 +3.79%
2024-10-25 $19.30 $18.71 $0.59 3,534,700.0 +2.32%
2024-10-24 $18.75 $17.90 $0.85 4,763,708.0 +4.44%
2024-10-23 $18.11 $17.70 $0.41 3,964,201.0 -1.82%
2024-10-22 $18.38 $18.08 $0.30 2,348,769.0 -1.68%
2024-10-21 $19.07 $18.40 $0.67 2,751,510.0 -3.36%
2024-10-18 $19.07 $18.57 $0.50 3,716,913.0 +2.25%
2024-10-17 $18.72 $18.54 $0.18 1,960,012.0 -0.32%
2024-10-16 $18.88 $18.62 $0.251 1,957,179.0 +0.21%
2024-10-15 $19.11 $18.59 $0.53 2,237,982.0 -1.27%
2024-10-14 $19.18 $18.57 $0.61 1,890,822.0 -1.66%
2024-10-11 $19.46 $19.18 $0.28 2,221,490.0 -0.57%
2024-10-10 $19.41 $19.20 $0.2099 1,742,751.0 +0.36%
2024-10-09 $19.35 $19.16 $0.195 1,066,166.0 +0.00%
2024-10-08 $19.41 $18.94 $0.47 1,267,178.0 -0.47%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $20.48 $19.79 $0.695 7,585,339.0 -1.82%
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%

Mattel Inc 주식 (MAT) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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%
$78.91
price down icon 0.08%
leisure LTH
$22.58
price up icon 0.18%
leisure HAS
$66.06
price up icon 0.36%
leisure AS
$18.71
price up icon 4.99%
leisure FUN
$41.61
price up icon 2.44%
자본화:     |  볼륨(24시간):