47.66
price down icon0.33%   -0.16
after-market 시간 외 거래: 47.97 0.31 +0.65%
loading

Matador Resources Co 주식 (MTDR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-04 $48.19 $47.27 $0.92 1,940,736.0 -0.33%
2025-08-01 $49.65 $47.52 $2.13 1,894,601.0 -4.13%
2025-07-31 $51.39 $49.53 $1.86 2,551,344.0 -2.64%
2025-07-30 $52.25 $50.57 $1.68 1,598,332.0 -2.16%
2025-07-29 $52.70 $51.48 $1.22 1,557,997.0 -0.36%
2025-07-28 $52.67 $51.42 $1.25 1,396,504.0 +3.47%
2025-07-25 $51.34 $50.05 $1.29 1,738,881.0 +0.28%
2025-07-24 $51.00 $49.61 $1.39 2,954,489.0 +0.64%
2025-07-23 $50.52 $49.96 $0.56 1,001,814.0 -1.16%
2025-07-22 $51.10 $50.04 $1.06 2,607,819.0 +2.13%
2025-07-21 $51.68 $49.79 $1.89 2,625,072.0 -2.88%
2025-07-18 $53.04 $51.23 $1.81 1,933,192.0 -0.81%
2025-07-17 $51.92 $49.88 $2.04 1,817,960.0 +3.33%
2025-07-16 $51.16 $49.52 $1.63 1,797,540.0 -1.46%
2025-07-15 $52.31 $50.52 $1.79 1,959,870.0 -1.91%
2025-07-14 $52.25 $51.11 $1.14 1,327,135.0 -1.13%
2025-07-11 $52.92 $51.62 $1.30 1,527,014.0 +0.69%
2025-07-10 $52.16 $50.17 $1.99 1,365,149.0 +1.36%
2025-07-09 $52.62 $51.24 $1.38 1,139,739.0 -1.91%
2025-07-08 $52.90 $49.12 $3.78 2,787,296.0 +6.73%

Matador Resources Co 주식 (MTDR) 연도별 가격 이력

이 심층 분석에서는 Matador Resources Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTDR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Matador Resources Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Matador Resources Co 주식 (MTDR) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $49.65 $47.27 $2.38 5,776,073.0 -4.45%
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 주식 (MTDR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (MTDR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
oil_gas_ep DVN
$31.94
price down icon 0.62%
oil_gas_ep TPL
$952.04
price up icon 1.84%
oil_gas_ep EXE
$101.23
price down icon 0.73%
oil_gas_ep WDS
$16.93
price up icon 0.47%
oil_gas_ep EQT
$51.87
price down icon 0.90%
oil_gas_ep OXY
$42.86
price down icon 1.27%
자본화:     |  볼륨(24시간):