Stockscreener 앱 받기
14.10
0.21%
-0.03
Mach Natural Resources Lp 주식 (MNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $14.26 | $14.01 | $0.2505 | 201,205.0 | -0.21% |
| 2025-09-03 | $14.15 | $13.94 | $0.215 | 194,319.0 | -0.42% |
| 2025-09-02 | $14.25 | $14.01 | $0.2409 | 162,749.0 | -0.28% |
| 2025-08-29 | $14.35 | $14.05 | $0.30 | 285,234.0 | -0.28% |
| 2025-08-28 | $14.32 | $14.01 | $0.3099 | 207,014.0 | +1.13% |
| 2025-08-27 | $14.14 | $13.87 | $0.27 | 244,792.0 | +2.32% |
| 2025-08-26 | $13.91 | $13.75 | $0.16 | 106,749.0 | -0.79% |
| 2025-08-25 | $14.02 | $13.80 | $0.2194 | 171,473.0 | +0.94% |
| 2025-08-22 | $13.83 | $13.46 | $0.37 | 253,306.0 | +1.62% |
| 2025-08-21 | $13.69 | $13.49 | $0.1999 | 249,559.0 | -2.80% |
| 2025-08-20 | $14.05 | $13.71 | $0.34 | 363,720.0 | +0.80% |
| 2025-08-19 | $14.33 | $13.81 | $0.52 | 642,970.0 | -3.15% |
| 2025-08-18 | $14.40 | $14.20 | $0.20 | 218,180.0 | -0.70% |
| 2025-08-15 | $14.55 | $14.37 | $0.18 | 96,480.0 | -0.83% |
| 2025-08-14 | $14.54 | $14.36 | $0.18 | 145,479.0 | +0.00% |
| 2025-08-13 | $14.55 | $14.31 | $0.2365 | 253,547.0 | +0.69% |
| 2025-08-12 | $14.50 | $14.24 | $0.26 | 371,704.0 | +0.07% |
| 2025-08-11 | $14.60 | $14.17 | $0.43 | 345,147.0 | -0.69% |
| 2025-08-08 | $14.64 | $13.86 | $0.785 | 656,104.0 | -2.16% |
| 2025-08-07 | $15.15 | $14.79 | $0.36 | 287,846.0 | +0.41% |
| 2025-08-06 | $14.99 | $14.67 | $0.32 | 226,286.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $14.26 | $13.94 | $0.32 | 759,478.0 | -0.91% |
| 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% |
2.14%
0.43%
자본화:
|
볼륨(24시간):