Holen Sie sich die Stockscreener-App
39.46
0.36%
0.14
Handel nachbörslich:
39.46
Matador Resources Co-Aktien (MTDR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $39.92 | $39.22 | $0.70 | 1,273,787.0 | +0.36% |
| 2025-10-30 | $40.54 | $39.26 | $1.28 | 2,194,538.0 | -0.96% |
| 2025-10-29 | $40.42 | $39.26 | $1.16 | 2,549,247.0 | +1.28% |
| 2025-10-28 | $39.31 | $38.56 | $0.75 | 2,289,241.0 | -0.58% |
| 2025-10-27 | $40.22 | $38.99 | $1.23 | 2,360,359.0 | +0.31% |
| 2025-10-24 | $40.75 | $39.16 | $1.59 | 3,151,305.0 | -2.91% |
| 2025-10-23 | $41.40 | $39.78 | $1.62 | 4,645,965.0 | +2.04% |
| 2025-10-22 | $41.85 | $39.23 | $2.62 | 7,504,938.0 | -9.63% |
| 2025-10-21 | $44.12 | $43.27 | $0.85 | 2,611,230.0 | +1.20% |
| 2025-10-20 | $43.82 | $42.71 | $1.11 | 1,748,910.0 | +0.88% |
| 2025-10-17 | $43.38 | $42.41 | $0.97 | 1,582,357.0 | +0.12% |
| 2025-10-16 | $43.63 | $42.08 | $1.55 | 2,118,627.0 | -0.42% |
| 2025-10-15 | $43.58 | $42.74 | $0.84 | 1,597,375.0 | +0.49% |
| 2025-10-14 | $43.88 | $42.07 | $1.81 | 1,445,756.0 | -1.29% |
| 2025-10-13 | $43.54 | $42.30 | $1.24 | 1,132,480.0 | +3.18% |
| 2025-10-10 | $44.41 | $42.12 | $2.29 | 1,705,577.0 | -5.60% |
| 2025-10-09 | $46.24 | $44.38 | $1.86 | 1,852,004.0 | -1.95% |
| 2025-10-08 | $45.71 | $44.08 | $1.63 | 2,607,255.0 | +2.87% |
| 2025-10-07 | $44.98 | $43.37 | $1.61 | 1,445,885.0 | -1.25% |
| 2025-10-06 | $45.61 | $44.59 | $1.02 | 1,812,099.0 | -0.42% |
| 2025-10-03 | $45.10 | $43.65 | $1.45 | 1,404,534.0 | +3.85% |
| 2025-10-02 | $45.15 | $43.31 | $1.84 | 2,012,606.0 | -4.01% |
| 2025-10-01 | $45.41 | $44.07 | $1.34 | 1,639,670.0 | +0.51% |
Matador Resources Co-Aktien (MTDR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Matador Resources Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MTDR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Matador Resources Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Matador Resources Co-Aktien (MTDR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $46.24 | $38.56 | $7.68 | 53,959,532.0 | -12.17% |
| 2025-09 | $51.22 | $44.15 | $7.07 | 34,010,074.0 | -10.78% |
| 2025-08 | $50.71 | $45.37 | $5.34 | 31,316,053.0 | +0.96% |
| 2025-07 | $53.04 | $47.35 | $5.69 | 38,896,120.0 | +4.53% |
| 2025-06 | $52.49 | $42.79 | $9.70 | 32,404,447.0 | +10.95% |
| 2025-05 | $46.77 | $39.26 | $7.51 | 34,375,950.0 | +8.78% |
| 2025-04 | $52.31 | $35.19 | $17.12 | 56,741,434.0 | -22.61% |
| 2025-03 | $53.84 | $43.89 | $9.95 | 36,847,753.0 | -2.39% |
| 2025-02 | $60.43 | $51.08 | $9.35 | 22,382,057.0 | -9.76% |
| 2025-01 | $64.05 | $56.86 | $7.19 | 21,270,118.0 | +3.09% |
Matador Resources Co-Aktien (MTDR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $60.31 | $52.01 | $8.31 | 19,484,988.0 | -7.73% |
| 2024-11 | $61.19 | $51.31 | $9.88 | 24,770,097.0 | +15.16% |
| 2024-10 | $55.40 | $48.46 | $6.94 | 39,536,287.0 | +5.44% |
| 2024-09 | $55.31 | $47.15 | $8.16 | 31,981,895.0 | -12.87% |
| 2024-08 | $61.89 | $50.79 | $11.10 | 26,207,886.0 | -7.74% |
| 2024-07 | $66.89 | $57.77 | $9.12 | 34,846,438.0 | +3.15% |
| 2024-06 | $63.86 | $55.14 | $8.72 | 44,094,378.0 | -6.07% |
| 2024-05 | $65.71 | $59.72 | $5.99 | 24,088,948.0 | +1.85% |
| 2024-04 | $71.08 | $62.24 | $8.84 | 35,297,137.0 | -6.69% |
| 2024-03 | $69.40 | $62.24 | $7.16 | 29,333,103.0 | +5.73% |
| 2024-02 | $63.50 | $51.92 | $11.58 | 29,065,032.0 | +15.05% |
| 2024-01 | $58.97 | $52.31 | $6.66 | 21,912,100.0 | -3.46% |
Matador Resources Co-Aktien (MTDR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $59.82 | $51.72 | $8.10 | 25,082,750.0 | -1.76% |
| 2023-11 | $63.62 | $54.94 | $8.68 | 24,509,232.0 | -6.18% |
| 2023-10 | $67.71 | $53.14 | $14.57 | 34,386,660.0 | +3.72% |
| 2023-09 | $65.44 | $56.85 | $8.58 | 27,427,404.0 | -6.33% |
| 2023-08 | $63.70 | $53.70 | $10.00 | 28,853,743.0 | +14.15% |
| 2023-07 | $57.78 | $49.12 | $8.66 | 35,468,252.0 | +6.33% |
| 2023-06 | $52.98 | $43.96 | $9.01 | 34,242,446.0 | +18.99% |
| 2023-05 | $49.53 | $42.04 | $7.49 | 25,231,392.0 | -10.32% |
| 2023-04 | $53.46 | $46.40 | $7.06 | 24,832,219.0 | +2.90% |
| 2023-03 | $58.92 | $42.94 | $15.98 | 38,146,280.0 | -11.41% |
| 2023-02 | $66.30 | $50.85 | $15.45 | 26,264,118.0 | -18.70% |
| 2023-01 | $69.41 | $51.74 | $17.67 | 19,261,475.0 | +15.58% |
1.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):