Holen Sie sich die Stockscreener-App
45.79
2.28%
1.02
Handel nachbörslich:
45.79
Matador Resources Co-Aktien (MTDR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $46.41 | $45.40 | $1.01 | 1,023,009.0 | +2.28% |
| 2025-06-05 | $45.47 | $44.39 | $1.08 | 943,888.0 | -0.53% |
| 2025-06-04 | $46.68 | $44.91 | $1.77 | 1,316,754.0 | -1.72% |
| 2025-06-03 | $46.09 | $42.79 | $3.30 | 1,087,319.0 | +5.26% |
| 2025-06-02 | $44.84 | $43.14 | $1.70 | 1,688,323.0 | +1.16% |
| 2025-05-30 | $43.70 | $42.90 | $0.80 | 1,545,638.0 | -2.34% |
| 2025-05-29 | $44.18 | $43.48 | $0.70 | 1,331,694.0 | +0.48% |
| 2025-05-28 | $44.67 | $43.74 | $0.93 | 1,485,104.0 | -0.75% |
| 2025-05-27 | $44.38 | $43.04 | $1.34 | 864,823.0 | +1.75% |
| 2025-05-23 | $43.62 | $42.50 | $1.12 | 1,048,157.0 | -0.46% |
| 2025-05-22 | $43.80 | $42.41 | $1.39 | 1,472,970.0 | +0.11% |
| 2025-05-21 | $44.21 | $43.36 | $0.85 | 1,301,019.0 | -1.65% |
| 2025-05-20 | $45.02 | $44.11 | $0.905 | 1,394,936.0 | -0.02% |
| 2025-05-19 | $44.40 | $43.44 | $0.96 | 1,187,669.0 | -0.56% |
| 2025-05-16 | $44.81 | $43.96 | $0.855 | 1,064,434.0 | -0.11% |
| 2025-05-15 | $44.91 | $43.84 | $1.07 | 1,254,801.0 | -2.83% |
| 2025-05-14 | $46.12 | $45.45 | $0.67 | 1,944,885.0 | -1.01% |
| 2025-05-13 | $46.77 | $44.62 | $2.15 | 2,022,945.0 | +3.74% |
| 2025-05-12 | $46.59 | $44.38 | $2.21 | 1,801,277.0 | +4.54% |
| 2025-05-09 | $43.53 | $42.35 | $1.18 | 1,702,244.0 | +0.19% |
| 2025-05-08 | $43.01 | $40.84 | $2.17 | 3,045,279.0 | +6.57% |
| 2025-05-07 | $40.55 | $39.27 | $1.28 | 2,186,083.0 | -0.72% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $46.68 | $42.79 | $3.89 | 7,082,302.0 | +6.46% |
| 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% |
1.85%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):