XNAS
Datos históricos de Mattel, Inc.
Mattel, Inc. · MAT
$16.93
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 17:17:49 UTC
- Variación en el periodo
- −2.4%
- Máximo
- US$22.48
- 10 de febrero de 2026
- Mínimo
- US$12.40
- 1 de octubre de 2026
- Volumen medio diario
- 4.88 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.59 | 17.16 | 16.58 | 16.69 | +0.66% | 8.32 M |
| 8 oct 2026 | 16.38 | 16.88 | 16.30 | 16.58 | +1.28% | 11.81 M |
| 7 oct 2026 | 16.42 | 16.68 | 16.10 | 16.37 | +2.76% | 11.62 M |
| 6 oct 2026 | 15.95 | 16.14 | 15.58 | 15.93 | −0.75% | 9.86 M |
| 5 oct 2026 | 15.20 | 16.15 | 14.83 | 16.05 | +5.11% | 14.73 M |
| 2 oct 2026 | 15.14 | 15.37 | 14.61 | 15.27 | +1.53% | 19.03 M |
| 1 oct 2026 | 12.60 | 17.23 | 12.40 | 15.04 | +18.80% | 35.72 M |
| 30 sep 2026 | 12.66 | 13.16 | 12.44 | 12.66 | −4.24% | 11.67 M |
| 29 sep 2026 | 13.33 | 13.39 | 13.14 | 13.22 | −0.90% | 4.11 M |
| 28 sep 2026 | 13.29 | 13.94 | 13.11 | 13.34 | +0.38% | 7.38 M |
| 25 sep 2026 | 13.11 | 13.33 | 13.04 | 13.29 | +1.14% | 4.32 M |
| 24 sep 2026 | 13.09 | 13.16 | 12.90 | 13.14 | +0.46% | 2.93 M |
| 23 sep 2026 | 13.18 | 13.26 | 13.03 | 13.08 | −0.98% | 3.34 M |
| 22 sep 2026 | 13.28 | 13.29 | 13.03 | 13.21 | +0.99% | 5.17 M |
| 21 sep 2026 | 13.23 | 13.29 | 12.92 | 13.08 | −1.36% | 3.53 M |
| 18 sep 2026 | 13.22 | 13.42 | 13.07 | 13.26 | −0.38% | 8.82 M |
| 17 sep 2026 | 13.36 | 13.46 | 13.15 | 13.31 | +1.10% | 3.93 M |
| 16 sep 2026 | 13.40 | 13.48 | 13.16 | 13.17 | −1.90% | 5.89 M |
| 15 sep 2026 | 13.95 | 13.97 | 13.38 | 13.42 | −4.35% | 6.02 M |
| 14 sep 2026 | 14.11 | 14.24 | 14.00 | 14.03 | +0.14% | 3.07 M |
| 11 sep 2026 | 13.86 | 14.11 | 13.84 | 14.01 | +1.45% | 2.79 M |
| 10 sep 2026 | 13.72 | 13.81 | 13.52 | 13.81 | +0.36% | 3.16 M |
| 9 sep 2026 | 14.10 | 14.14 | 13.68 | 13.76 | −2.69% | 3.64 M |
| 8 sep 2026 | 14.47 | 14.60 | 14.07 | 14.14 | −2.68% | 4.24 M |
| 4 sep 2026 | 14.24 | 14.69 | 14.13 | 14.53 | +1.61% | 3.62 M |
| 3 sep 2026 | 14.66 | 14.77 | 14.22 | 14.30 | −2.32% | 4.04 M |
| 2 sep 2026 | 14.60 | 14.78 | 14.58 | 14.64 | +0.34% | 2.48 M |
| 1 sep 2026 | 14.94 | 14.96 | 14.54 | 14.59 | −2.41% | 2.9 M |
| 31 ago 2026 | 15.08 | 15.12 | 14.85 | 14.95 | −1.25% | 3.92 M |
| 28 ago 2026 | 15.02 | 15.24 | 14.90 | 15.14 | +1.47% | 1.92 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.