Mattel, Inc. MAT
NASDAQ · Amerika Birleşik Devletleri · Dayanıklı Tüketim Malları
$12,66-0,56 (-%4,24)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12,66 | -%4,24 | $12,66 | $13,16 | $12,44 | 11,67M |
| 2026-09-29 | $13,22 | -%0,90 | $13,33 | $13,39 | $13,14 | 4,11M |
| 2026-09-28 | $13,34 | +%0,38 | $13,29 | $13,94 | $13,11 | 7,38M |
| 2026-09-25 | $13,29 | +%1,14 | $13,11 | $13,33 | $13,04 | 4,32M |
| 2026-09-24 | $13,14 | +%0,46 | $13,09 | $13,16 | $12,90 | 2,93M |
| 2026-09-23 | $13,08 | -%0,98 | $13,18 | $13,26 | $13,03 | 3,34M |
| 2026-09-22 | $13,21 | +%0,99 | $13,28 | $13,29 | $13,03 | 5,17M |
| 2026-09-21 | $13,08 | -%1,36 | $13,23 | $13,29 | $12,92 | 3,53M |
| 2026-09-18 | $13,26 | -%0,38 | $13,22 | $13,42 | $13,07 | 8,82M |
| 2026-09-17 | $13,31 | +%1,06 | $13,36 | $13,46 | $13,15 | 3,93M |
| 2026-09-16 | $13,17 | -%1,86 | $13,40 | $13,48 | $13,16 | 5,89M |
| 2026-09-15 | $13,42 | -%4,35 | $13,95 | $13,97 | $13,38 | 6,02M |
| 2026-09-14 | $14,03 | +%0,14 | $14,11 | $14,24 | $14,00 | 3,07M |
| 2026-09-11 | $14,01 | +%1,45 | $13,86 | $14,11 | $13,84 | 2,79M |
| 2026-09-10 | $13,81 | +%0,36 | $13,72 | $13,81 | $13,52 | 3,16M |
| 2026-09-09 | $13,76 | -%2,69 | $14,10 | $14,14 | $13,68 | 3,63M |
| 2026-09-08 | $14,14 | -%2,68 | $14,47 | $14,60 | $14,07 | 4,24M |
| 2026-09-04 | $14,53 | +%1,61 | $14,24 | $14,69 | $14,13 | 3,62M |
| 2026-09-03 | $14,30 | -%2,32 | $14,66 | $14,77 | $14,22 | 4,04M |
| 2026-09-02 | $14,64 | +%0,34 | $14,60 | $14,78 | $14,58 | 2,48M |
| 2026-09-01 | $14,59 | -%2,41 | $14,94 | $14,96 | $14,54 | 2,90M |
| 2026-08-31 | $14,95 | -%1,25 | $15,08 | $15,12 | $14,85 | 3,92M |
| 2026-08-28 | $15,14 | +%1,47 | $15,02 | $15,24 | $14,90 | 1,92M |
| 2026-08-27 | $14,92 | -%2,04 | $15,15 | $15,22 | $14,88 | 2,00M |
| 2026-08-26 | $15,23 | -%0,20 | $15,35 | $15,58 | $15,14 | 2,55M |
| 2026-08-25 | $15,26 | +%2,97 | $14,70 | $15,36 | $14,61 | 4,57M |
| 2026-08-24 | $14,82 | +%2,14 | $14,51 | $14,90 | $14,45 | 3,65M |
| 2026-08-21 | $14,51 | -%1,43 | $14,79 | $14,85 | $14,46 | 4,27M |
| 2026-08-20 | $14,72 | +%1,31 | $14,40 | $14,77 | $14,32 | 2,64M |
| 2026-08-19 | $14,53 | +%0,21 | $14,75 | $14,85 | $14,50 | 3,01M |
| 2026-08-18 | $14,50 | -%0,55 | $14,75 | $14,83 | $14,49 | 2,65M |
| 2026-08-17 | $14,58 | -%2,99 | $14,83 | $14,88 | $14,46 | 4,57M |
| 2026-08-14 | $15,03 | +%1,01 | $14,92 | $15,14 | $14,86 | 3,27M |
| 2026-08-13 | $14,88 | +%1,57 | $14,68 | $14,93 | $14,47 | 2,82M |
| 2026-08-12 | $14,65 | -%2,53 | $14,84 | $15,06 | $14,61 | 3,15M |
| 2026-08-11 | $15,03 | +%1,97 | $14,68 | $15,21 | $14,66 | 2,74M |
| 2026-08-10 | $14,74 | -%0,34 | $14,64 | $14,79 | $14,55 | 3,14M |
| 2026-08-07 | $14,79 | +%2,07 | $14,44 | $14,80 | $14,39 | 3,42M |
| 2026-08-06 | $14,49 | +%0,21 | $14,60 | $14,76 | $14,19 | 4,10M |
| 2026-08-05 | $14,46 | -%2,69 | $15,65 | $15,65 | $14,33 | 8,40M |
| 2026-08-04 | $14,86 | -%0,13 | $14,81 | $14,90 | $14,53 | 5,87M |
| 2026-08-03 | $14,88 | -%1,39 | $15,32 | $15,41 | $14,88 | 4,05M |
| 2026-07-31 | $15,09 | -%0,79 | $15,24 | $15,24 | $15,02 | 2,81M |
| 2026-07-30 | $15,21 | -%1,04 | $15,27 | $15,28 | $14,99 | 3,47M |
| 2026-07-29 | $15,37 | -%0,45 | $15,36 | $15,53 | $15,23 | 3,52M |
| 2026-07-28 | $15,44 | +%4,32 | $14,89 | $15,50 | $14,87 | 4,20M |
| 2026-07-27 | $14,80 | +%3,21 | $14,51 | $14,82 | $14,48 | 3,15M |
| 2026-07-24 | $14,34 | +%0,70 | $14,21 | $14,37 | $14,11 | 2,61M |
| 2026-07-23 | $14,24 | -%1,11 | $14,27 | $14,35 | $14,12 | 4,27M |
| 2026-07-22 | $14,40 | +%1,41 | $14,24 | $14,49 | $13,99 | 4,57M |
| 2026-07-21 | $14,20 | +%0,42 | $14,17 | $14,56 | $14,12 | 5,29M |
| 2026-07-20 | $14,14 | -%1,12 | $14,34 | $14,47 | $14,11 | 7,24M |
| 2026-07-17 | $14,30 | -%2,39 | $14,70 | $14,80 | $14,25 | 4,58M |
| 2026-07-16 | $14,65 | +%5,70 | $13,89 | $14,83 | $13,89 | 9,59M |
| 2026-07-15 | $13,86 | +%1,39 | $13,68 | $14,04 | $13,68 | 4,24M |
| 2026-07-14 | $13,67 | -%1,23 | $13,76 | $13,86 | $13,40 | 5,96M |
| 2026-07-13 | $13,84 | +%3,83 | $13,47 | $14,27 | $13,47 | 8,54M |
| 2026-07-10 | $13,33 | +%1,14 | $13,25 | $13,39 | $13,17 | 2,99M |
| 2026-07-09 | $13,18 | +%0,08 | $12,89 | $13,21 | $12,73 | 5,98M |
| 2026-07-08 | $13,17 | -%1,86 | $13,33 | $13,41 | $12,95 | 5,22M |
| 2026-07-07 | $13,42 | +%2,84 | $13,21 | $13,50 | $13,11 | 6,58M |
| 2026-07-06 | $13,05 | -%2,17 | $13,35 | $13,46 | $12,92 | 5,13M |
| 2026-07-02 | $13,34 | -%2,91 | $13,84 | $13,90 | $13,17 | 4,94M |
| 2026-07-01 | $13,74 | -%1,01 | $13,92 | $13,99 | $13,69 | 4,03M |
| 2026-06-30 | $13,88 | +%1,39 | $13,70 | $13,98 | $13,55 | 4,72M |
| 2026-06-29 | $13,69 | -%2,07 | $14,02 | $14,08 | $13,66 | 4,98M |
| 2026-06-26 | $13,98 | +%1,23 | $13,83 | $14,24 | $13,82 | 6,08M |
| 2026-06-25 | $13,81 | -%0,50 | $13,83 | $14,17 | $13,68 | 2,91M |
| 2026-06-24 | $13,88 | +%0,80 | $13,77 | $14,05 | $13,64 | 3,74M |
| 2026-06-23 | $13,77 | -%0,86 | $13,93 | $13,95 | $13,62 | 4,12M |
| 2026-06-22 | $13,89 | -%1,07 | $13,89 | $14,08 | $13,78 | 3,40M |
| 2026-06-18 | $14,04 | +%2,71 | $13,77 | $14,33 | $13,66 | 9,90M |
| 2026-06-17 | $13,67 | -%3,26 | $14,13 | $14,22 | $13,62 | 5,04M |
| 2026-06-16 | $14,13 | -%1,53 | $14,37 | $14,51 | $14,07 | 3,35M |
| 2026-06-15 | $14,35 | -%2,05 | $14,69 | $14,90 | $14,27 | 4,83M |
| 2026-06-12 | $14,65 | -%0,07 | $14,74 | $14,90 | $14,64 | 3,36M |
| 2026-06-11 | $14,66 | -%0,20 | $14,61 | $14,75 | $14,37 | 3,61M |
| 2026-06-10 | $14,69 | +%1,38 | $14,42 | $14,77 | $14,21 | 5,70M |
| 2026-06-09 | $14,49 | +%1,97 | $14,26 | $14,77 | $14,21 | 3,82M |
| 2026-06-08 | $14,21 | +%0,92 | $14,02 | $14,40 | $13,99 | 4,05M |
| 2026-06-05 | $14,08 | -%0,85 | $14,22 | $14,27 | $13,95 | 3,84M |
| 2026-06-04 | $14,20 | -%0,98 | $14,51 | $14,53 | $14,03 | 3,40M |
| 2026-06-03 | $14,34 | -%0,21 | $14,30 | $14,45 | $14,26 | 2,94M |
| 2026-06-02 | $14,37 | -%3,30 | $14,82 | $14,83 | $14,19 | 4,42M |
| 2026-06-01 | $14,86 | -%0,54 | $14,93 | $14,93 | $14,56 | 4,16M |
| 2026-05-29 | $14,94 | +%0,34 | $14,84 | $15,10 | $14,81 | 4,20M |
| 2026-05-28 | $14,89 | -%0,07 | $14,86 | $15,11 | $14,78 | 3,32M |
| 2026-05-27 | $14,90 | -%1,13 | $15,14 | $15,39 | $14,88 | 3,62M |
| 2026-05-26 | $15,07 | -%0,13 | $15,10 | $15,35 | $15,01 | 3,67M |
| 2026-05-22 | $15,09 | +%0,80 | $14,96 | $15,21 | $14,96 | 3,97M |