|
Marché Fermé -
Nasdaq
22:00:00 10/09/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 13,81 USD | +0,36% |
|
-3,43% | -30,39% |
Place de cotation
Nasdaq
MAT 13,81 $
+0,36%
43,61 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| MAT | 13,81USD | +0,36% | 43,61 M $ | ||
CBOE
| MAT | 13,80USD | +0,29% | 1,52 M $ | |
|
Tradegate
| MTT | 11,89EUR | +0,47% | 14,47 k € | |
|
Boerse Muenchen
| MTT | 11,87EUR | +0,19% | 2,08 k € | |
|
Mexican S.E.
| MAT * | 233,00MXN | -0,19% | 5,36 k $ | |
|
Deutsche Boerse AG
| MTT | 11,81EUR | -0,05% | 0 € | |
|
Wiener Boerse
| MAT | 12,18EUR | -1,90% | 0 € | |
|
Börse Stuttgart
| MTT | 11,77EUR | -0,62% | 0 € | |
|
Borsa Italiana
| 1MAT | 12,16EUR | -2,27% | 0 € |
Cotations 5 jours: Mattel, Inc.
Cours en différé Nasdaq
| 03/09/2026 | 04/09/2026 | 08/09/2026 | 09/09/2026 | 10/09/2026 | |
|---|---|---|---|---|---|
| Dernier | 14.30 $US | 14.53 $US | 14.14 $US | 13.76 $US | 13.81 $US |
| Volume | 4 035 509 | 3 623 264 | 4 237 135 | 3 638 493 | 3 158 155 |
| Variation | -2,32% | +1,61% | -2,68% | -2,69% | +0,36% |
| Ouverture | 14.66 $US | 14.24 $US | 14.47 $US | 14.10 $US | 13.72 $US |
| Plus haut | 14.77 $US | 14.69 $US | 14.60 $US | 14.14 $US | 13.81 $US |
| Plus bas | 14.22 $US | 14.13 $US | 14.07 $US | 13.68 $US | 13.52 $US |
Performances
| 1 jour | +0,36% | ||
| 1 semaine | -3,43% | ||
| Mois en cours | -7,63% | ||
| 1 mois | -6,31% | ||
| 3 mois | -5,99% | ||
| 6 mois | -13,90% | ||
| Année en cours | -30,39% | ||
| 1 an | -22,98% | ||
| 3 ans | -35,80% | ||
| 5 ans | -30,92% | ||
| 10 ans | -56,48% |
Volumes
marchésVolume du jour
3 158 158
Volume du jour estimé
3 158 158
Volume moy. 20 séances
3 317 046
Ratio Volume du jour
0,95
Volume moy. 20 séances USD
45 808 405,26
Volume record 1
89 227 420
Volume record 2
66 440 740
Volume record 3
49 586 440
Rotation capital moyenne
0,01
Rotation flottant moyenne
0,01
Données de base
Capitalisation (USD)
3 931 232 000
Chiffre d'affaires (USD)
5 347 600 000
Nombre d'employés
31 000
CA / Employé (USD)
172 503
Flottant
64.07 %
Capitalisation flottante (USD)
3 891 204 807
Capital Moyen Quotidien Echangé
1.17%
Indicateurs
Moyenne mobile 5 jours
14,27
Moyenne mobile 20 jours
14,68
Moyenne mobile 50 jours
14,43
Moyenne mobile 100 jours
14,54
Ecart cours / (MMA5)
+3,36%
Ecart cours / (MMA20)
+6,33%
Ecart cours / (MMA50)
+4,50%
Ecart cours / (MMA100)
+5,30%
STIM
RSI 9 jours
30,99
RSI 14 jours
37,23
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | +0,36% | -3,43% | -22,98% | -35,80% | 3,93 Md | |
| +2,31% | -3,68% | +7,33% | +64,92% | 22,48 Md | |
| +1,34% | -3,05% | +16,10% | +28,91% | 12,55 Md | |
| -1,37% | -5,09% | +16,78% | +64,73% | 7,86 Md | |
| -1,14% | +3,35% | -7,29% | +6,27% | 1,92 Md | |
| -4,46% | +1,94% | +59,07% | +135,85% | 1,64 Md | |
| +0,47% | -2,47% | -12,03% | -45,10% | 1,4 Md | |
| -0,39% | -4,24% | -53,08% | +59,85% | 549 M | |
| 0,00% | -6,16% | - | - | 492 M | |
| -1,62% | +8,23% | -17,98% | +29,57% | 402 M | |
| Moyenne | -0,44% | -2,28% | -1,57% | +34,36% | 5,32 Md | |
| Moyenne pondérée par Capi. | +0,96% | -3,86% | +8,31% | +45,65% |
Historique de Cours: Mattel, Inc.
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
a78a3d81f02e.62WnOtGMeHMU72U33idieLBahQ4PKvzGhLseROSiSnQ.hjefWJm4NThntgZBjREVCNYRyVZLWsSU3e51FKeaGBO4XJNzt8oXNGCCVQ
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:00 | 13,81 | 448 573 | 2 471 193 |
| 21:59:59 | 13,80 | 100 | 2 022 620 |
| 21:59:59 | 13,80 | 137 | 2 022 520 |
| 21:59:58 | 13,80 | 100 | 2 022 383 |
| 21:59:58 | 13,80 | 288 | 2 022 283 |
| 21:59:57 | 13,80 | 100 | 2 021 995 |
| 21:59:56 | 13,80 | 100 | 2 021 895 |
| 21:59:56 | 13,81 | 137 | 2 021 795 |
| 21:59:56 | 13,80 | 100 | 2 021 658 |
| 21:59:55 | 13,80 | 100 | 2 021 558 |
Extrêmes de Cours
| 1 semaine | 13,52 |  | 14,6 |
| 1 mois | 13,52 | | 15,58 |
| Année en cours | 12,73 | | 22,48 |
| 1 an | 12,73 | | 22,48 |
| 3 ans | 12,73 | | 22,48 |
| 5 ans | 12,73 | | 26,99 |
| 10 ans | 6,53 | | 33,23 |
Variations Mensuelles
Variations Annuelles
| 2026 | -30,39% | ||
| 2025 | +11,90% | ||
| 2024 | -6,09% | ||
| 2023 | +5,83% | ||
| 2022 | -17,25% | ||
| 2021 | +23,55% | ||
| 2020 | +28,78% | ||
| 2019 | +35,64% | ||
| 2018 | -35,05% | ||
| 2017 | -44,17% | ||
| 2016 | +1,40% | ||
| 2015 | -12,20% | ||
| 2014 | -34,96% | ||
| 2013 | +29,93% | ||
| 2012 | +31,92% | ||
| 2011 | +9,16% | ||
| 2010 | +27,28% | ||
| 2009 | +24,88% | ||
| 2008 | -15,97% | ||
| 2007 | -15,98% | ||
| 2006 | +43,24% | ||
| 2005 | -18,83% | ||
| 2004 | +1,14% | ||
| 2003 | +0,63% | ||
| 2002 | +11,34% | ||
| 2001 | +19,11% | ||
| 2000 | +10,02% | ||
| 1999 | -44,15% | ||
| 1998 | -36,91% | ||
| 1997 | +34,23% | ||
| 1996 | +12,80% | ||
| 1995 | +52,99% | ||
| 1994 | +13,69% | ||
| 1993 | +8,87% | ||
| 1992 | +14,91% | ||
| 1991 | +105,75% | ||
| 1990 | +1,90% | ||
| 1989 | +107,89% | ||
| 1988 | +38,18% | ||
| 1987 | -16,67% | ||
| 1986 | -32,65% | ||
| 1985 | +19,51% | ||
| 1984 | +105,00% | ||
| 1983 | -69,92% | ||
| 1982 | +51,14% | ||
| 1981 | +2,33% | ||
| 1980 | +38,71% | ||
| 1979 | +3,33% | ||
| 1978 | -11,76% | ||
| 1977 | +47,83% | ||
| 1976 | +187,50% | ||
| 1974 | -20,00% | ||
| 1973 | -82,46% | ||
| 1972 | -47,71% | ||
| 1971 | -25,60% | ||
| 1970 | +13,57% | ||
| 1969 | -2,64% | ||
| 1968 | +166,33% | ||
| 1967 | +357,47% | ||
| 1966 | -43,87% | ||
| 1965 | -17,99% | ||
| 1964 | -50,26% | ||
| 1963 | +68,14% | ||
| 1962 | -28,48% |
- Bourse
- Actions
- Action MAT
- Cotations Mattel, Inc.
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
