Stockscreener 앱 받기
11.77
1.26%
-0.15
시간 외 거래:
11.76
-0.010
-0.08%
Mach Natural Resources Lp 주식 (MNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $12.02 | $11.64 | $0.3799 | 249,564.0 | -1.26% |
| 2025-12-11 | $12.22 | $11.88 | $0.345 | 176,479.0 | -1.41% |
| 2025-12-10 | $12.22 | $11.91 | $0.31 | 344,237.0 | -1.06% |
| 2025-12-09 | $12.36 | $12.06 | $0.30 | 206,838.0 | -0.65% |
| 2025-12-08 | $12.71 | $12.30 | $0.41 | 158,944.0 | -1.52% |
| 2025-12-05 | $12.68 | $12.27 | $0.4099 | 287,155.0 | +0.56% |
| 2025-12-04 | $12.55 | $12.31 | $0.2424 | 242,923.0 | +0.89% |
| 2025-12-03 | $12.45 | $12.09 | $0.3599 | 521,649.0 | +1.90% |
| 2025-12-02 | $12.20 | $11.71 | $0.49 | 440,968.0 | +1.85% |
| 2025-12-01 | $11.99 | $11.76 | $0.2299 | 180,502.0 | +0.34% |
| 2025-11-28 | $11.86 | $11.61 | $0.25 | 84,175.0 | +1.55% |
| 2025-11-26 | $11.74 | $11.36 | $0.38 | 610,447.0 | +3.10% |
| 2025-11-25 | $11.50 | $11.26 | $0.24 | 507,336.0 | -1.91% |
| 2025-11-24 | $11.59 | $11.38 | $0.21 | 439,737.0 | -0.78% |
| 2025-11-21 | $11.95 | $10.93 | $1.02 | 1,008,067.0 | -3.33% |
| 2025-11-20 | $12.26 | $11.94 | $0.325 | 609,969.0 | -1.48% |
| 2025-11-19 | $12.24 | $11.85 | $0.3926 | 525,231.0 | +0.74% |
| 2025-11-18 | $12.15 | $11.77 | $0.38 | 425,070.0 | +2.20% |
| 2025-11-17 | $12.18 | $11.80 | $0.38 | 307,989.0 | -1.74% |
| 2025-11-14 | $12.11 | $11.77 | $0.3399 | 328,793.0 | +0.84% |
| 2025-11-13 | $12.24 | $11.88 | $0.36 | 407,249.0 | -0.33% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.71 | $11.64 | $1.07 | 3,058,823.0 | -0.42% |
| 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% |
Mach Natural Resources Lp 주식 (MNR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.40 | $14.40 | $4.00 | 2,876,508.0 | -6.94% |
| 2023-11 | $18.91 | $16.11 | $2.80 | 2,607,357.0 | -3.85% |
| 2023-10 | $18.95 | $18.06 | $0.89 | 523,295.0 | +0.00% |
0.83%
자본화:
|
볼륨(24시간):