Holen Sie sich die Stockscreener-App
40.46
1.39%
-0.57
Vorhandelsmarkt:
40.62
0.16
+0.40%
Matador Resources Co-Aktien (MTDR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-20 | $42.31 | $40.36 | $1.95 | 1,754,429.0 | -1.39% |
| 2025-11-19 | $41.11 | $39.70 | $1.41 | 1,629,455.0 | -0.32% |
| 2025-11-18 | $41.64 | $39.55 | $2.09 | 1,428,981.0 | +2.69% |
| 2025-11-17 | $41.67 | $39.88 | $1.79 | 1,356,455.0 | -3.26% |
| 2025-11-14 | $41.48 | $40.30 | $1.19 | 1,801,157.0 | +1.54% |
| 2025-11-13 | $41.33 | $40.01 | $1.32 | 2,053,895.0 | +2.31% |
| 2025-11-12 | $40.85 | $39.70 | $1.15 | 1,965,032.0 | -1.63% |
| 2025-11-11 | $40.93 | $39.74 | $1.19 | 2,201,108.0 | +2.48% |
| 2025-11-10 | $39.73 | $38.80 | $0.9299 | 1,639,973.0 | +0.53% |
| 2025-11-07 | $39.45 | $37.74 | $1.70 | 1,943,135.0 | +3.72% |
| 2025-11-06 | $39.16 | $37.82 | $1.34 | 2,099,331.0 | +2.02% |
| 2025-11-05 | $39.08 | $37.14 | $1.94 | 2,910,867.0 | -4.03% |
| 2025-11-04 | $38.99 | $38.25 | $0.74 | 2,134,129.0 | -1.30% |
| 2025-11-03 | $39.89 | $38.38 | $1.51 | 1,967,105.0 | -0.51% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $42.31 | $37.14 | $5.17 | 28,639,481.0 | +2.53% |
| 2025-10 | $46.24 | $38.56 | $7.68 | 52,685,745.0 | -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% |
2.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):