Stockscreener 앱 받기
0.80%
Mattel Inc 주식 (MAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $15.21 | $14.96 | $0.245 | 3,965,950.0 | +0.80% |
| 2026-05-21 | $15.11 | $14.31 | $0.80 | 4,367,408.0 | +0.54% |
| 2026-05-20 | $14.99 | $14.26 | $0.73 | 6,408,906.0 | -0.73% |
| 2026-05-19 | $15.15 | $14.75 | $0.40 | 3,458,797.0 | +0.40% |
| 2026-05-18 | $15.43 | $14.91 | $0.515 | 3,922,732.0 | -1.39% |
| 2026-05-15 | $15.31 | $14.93 | $0.385 | 4,829,164.0 | +0.26% |
| 2026-05-14 | $15.20 | $14.87 | $0.33 | 3,799,636.0 | +1.96% |
| 2026-05-13 | $15.09 | $14.72 | $0.37 | 5,091,945.0 | -2.37% |
| 2026-05-12 | $15.51 | $15.04 | $0.465 | 6,083,191.0 | +1.27% |
| 2026-05-11 | $15.39 | $14.90 | $0.4865 | 4,113,556.0 | -2.60% |
| 2026-05-08 | $15.56 | $15.04 | $0.52 | 6,535,295.0 | +2.60% |
| 2026-05-07 | $15.35 | $14.85 | $0.50 | 2,992,838.0 | -0.53% |
| 2026-05-06 | $15.40 | $14.97 | $0.43 | 5,101,623.0 | +2.45% |
| 2026-05-05 | $14.98 | $14.57 | $0.405 | 4,391,052.0 | -0.88% |
| 2026-05-04 | $15.07 | $14.64 | $0.435 | 3,593,011.0 | -0.54% |
| 2026-05-01 | $15.35 | $14.70 | $0.655 | 5,640,413.0 | -0.99% |
| 2026-04-30 | $15.18 | $14.50 | $0.68 | 8,235,828.0 | +1.28% |
| 2026-04-29 | $15.30 | $14.70 | $0.60 | 7,043,281.0 | +0.68% |
| 2026-04-28 | $14.99 | $14.63 | $0.365 | 5,212,522.0 | +0.48% |
| 2026-04-27 | $15.01 | $14.55 | $0.455 | 3,574,161.0 | +1.24% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $15.56 | $14.26 | $1.30 | 78,261,467.0 | +0.07% |
| 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% |
3.11%
3.15%
자본화:
|
볼륨(24시간):