Stockscreener 앱 받기
14.05
0.64%
-0.09
시장 영업 전:
15.56
1.51
+10.75%
Mach Natural Resources Lp 주식 (MNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $14.30 | $13.95 | $0.3455 | 372,811.0 | -0.64% |
| 2026-05-21 | $14.35 | $13.85 | $0.50 | 360,831.0 | -4.14% |
| 2026-05-20 | $14.99 | $14.61 | $0.38 | 812,399.0 | -1.07% |
| 2026-05-19 | $15.02 | $14.73 | $0.2896 | 1,138,080.0 | +1.02% |
| 2026-05-18 | $14.84 | $14.40 | $0.4386 | 726,054.0 | +2.15% |
| 2026-05-15 | $14.57 | $14.36 | $0.215 | 242,955.0 | +0.91% |
| 2026-05-14 | $14.42 | $14.18 | $0.245 | 249,633.0 | +1.13% |
| 2026-05-13 | $14.35 | $14.00 | $0.3499 | 338,446.0 | -0.49% |
| 2026-05-12 | $14.37 | $14.04 | $0.335 | 1,142,810.0 | +1.35% |
| 2026-05-11 | $14.15 | $13.75 | $0.4038 | 409,913.0 | +2.11% |
| 2026-05-08 | $13.94 | $13.22 | $0.713 | 1,042,935.0 | +4.32% |
| 2026-05-07 | $13.40 | $13.05 | $0.3497 | 778,543.0 | -1.57% |
| 2026-05-06 | $13.60 | $13.25 | $0.35 | 348,407.0 | -2.69% |
| 2026-05-05 | $13.96 | $13.51 | $0.45 | 420,076.0 | -0.86% |
| 2026-05-04 | $14.01 | $13.70 | $0.31 | 432,418.0 | +0.73% |
| 2026-05-01 | $13.85 | $13.55 | $0.2999 | 268,190.0 | -0.14% |
| 2026-04-30 | $13.85 | $13.50 | $0.3468 | 1,002,668.0 | +0.07% |
| 2026-04-29 | $13.88 | $13.52 | $0.36 | 476,971.0 | +2.30% |
| 2026-04-28 | $13.57 | $13.36 | $0.21 | 494,562.0 | +1.28% |
Mach Natural Resources Lp 주식 (MNR) 연도별 가격 이력
이 심층 분석에서는 Mach Natural Resources Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MNR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mach Natural Resources Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mach Natural Resources Lp 주식 (MNR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $15.02 | $13.05 | $1.97 | 9,457,312.0 | +1.81% |
| 2026-04 | $14.29 | $12.11 | $2.18 | 27,789,905.0 | -1.43% |
| 2026-03 | $14.79 | $12.72 | $2.07 | 8,135,312.0 | +7.53% |
| 2026-02 | $13.90 | $11.39 | $2.51 | 6,311,079.0 | +11.38% |
| 2026-01 | $11.79 | $10.46 | $1.33 | 6,599,734.0 | +5.89% |
Mach Natural Resources Lp 주식 (MNR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.71 | $10.96 | $1.75 | 8,055,510.0 | -4.57% |
| 2025-11 | $12.26 | $10.93 | $1.33 | 8,878,946.0 | -1.50% |
| 2025-10 | $13.47 | $11.79 | $1.68 | 7,102,645.0 | -8.95% |
| 2025-09 | $14.26 | $12.90 | $1.36 | 4,740,314.0 | -7.38% |
| 2025-08 | $15.15 | $13.46 | $1.69 | 5,919,697.0 | -5.45% |
| 2025-07 | $15.58 | $14.30 | $1.28 | 7,153,261.0 | +4.22% |
| 2025-06 | $15.60 | $12.91 | $2.69 | 9,370,750.0 | +8.41% |
| 2025-05 | $14.75 | $13.19 | $1.56 | 6,660,926.0 | -0.82% |
| 2025-04 | $15.91 | $12.40 | $3.51 | 4,727,832.0 | -13.63% |
| 2025-03 | $15.75 | $13.53 | $2.22 | 4,609,383.0 | +4.71% |
| 2025-02 | $18.10 | $14.52 | $3.58 | 9,698,507.0 | -16.57% |
| 2025-01 | $19.00 | $16.86 | $2.14 | 3,665,174.0 | +3.61% |
Mach Natural Resources Lp 주식 (MNR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.96 | $14.46 | $2.50 | 5,744,879.0 | +7.77% |
| 2024-11 | $17.08 | $15.20 | $1.88 | 4,308,045.0 | -3.23% |
| 2024-10 | $17.18 | $16.02 | $1.16 | 3,084,765.0 | +0.63% |
| 2024-09 | $19.28 | $15.87 | $3.41 | 6,710,082.0 | -17.18% |
| 2024-08 | $20.94 | $17.33 | $3.61 | 2,320,641.0 | +0.36% |
| 2024-07 | $20.22 | $18.77 | $1.45 | 1,392,809.0 | +1.21% |
| 2024-06 | $20.10 | $18.45 | $1.65 | 2,379,602.0 | -1.09% |
| 2024-05 | $20.96 | $18.80 | $2.16 | 3,667,612.0 | -6.88% |
| 2024-04 | $21.19 | $19.01 | $2.18 | 1,981,594.0 | +6.99% |
| 2024-03 | $19.51 | $18.03 | $1.48 | 2,591,891.0 | +4.89% |
| 2024-02 | $20.07 | $16.44 | $3.63 | 3,330,615.0 | +2.85% |
| 2024-01 | $18.45 | $15.32 | $3.13 | 1,851,248.0 | +8.49% |
0.36%
0.13%
자본화:
|
볼륨(24시간):