Stockscreener 앱 받기
59.56
1.21%
0.71
Matador Resources Co 주식 (MTDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $60.17 | $58.81 | $1.36 | 908,608.0 | +1.21% |
| 2024-11-26 | $59.47 | $58.35 | $1.12 | 921,148.0 | -0.57% |
| 2024-11-25 | $61.19 | $59.03 | $2.16 | 1,223,030.0 | -2.82% |
| 2024-11-22 | $61.17 | $59.72 | $1.45 | 1,433,606.0 | +1.25% |
| 2024-11-21 | $60.69 | $59.58 | $1.11 | 994,409.0 | +1.66% |
| 2024-11-20 | $59.28 | $57.86 | $1.42 | 949,985.0 | +2.44% |
| 2024-11-19 | $58.87 | $57.63 | $1.24 | 1,093,114.0 | -1.79% |
| 2024-11-18 | $59.12 | $57.94 | $1.18 | 922,616.0 | +2.24% |
| 2024-11-15 | $59.21 | $57.02 | $2.19 | 1,393,397.0 | -2.47% |
| 2024-11-14 | $59.12 | $57.78 | $1.34 | 1,636,545.0 | +1.72% |
| 2024-11-13 | $58.60 | $56.38 | $2.22 | 1,546,801.0 | +1.31% |
| 2024-11-12 | $58.18 | $57.14 | $1.04 | 1,303,648.0 | -0.07% |
| 2024-11-11 | $57.30 | $56.18 | $1.12 | 1,317,005.0 | +1.24% |
| 2024-11-08 | $56.63 | $55.48 | $1.15 | 920,704.0 | +0.07% |
| 2024-11-07 | $57.71 | $56.15 | $1.56 | 1,353,763.0 | -1.45% |
| 2024-11-06 | $58.25 | $54.68 | $3.57 | 2,141,611.0 | +8.12% |
| 2024-11-05 | $53.41 | $52.34 | $1.07 | 1,243,568.0 | +0.47% |
| 2024-11-04 | $53.30 | $51.83 | $1.47 | 1,275,492.0 | +2.36% |
| 2024-11-01 | $53.54 | $51.31 | $2.23 | 1,613,625.0 | -1.00% |
| 2024-10-31 | $53.03 | $51.89 | $1.14 | 2,387,717.0 | +0.75% |
| 2024-10-30 | $51.92 | $50.21 | $1.71 | 1,557,270.0 | +2.44% |
| 2024-10-29 | $51.30 | $50.05 | $1.25 | 1,267,082.0 | -0.37% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $61.19 | $51.31 | $9.88 | 25,101,283.0 | +14.30% |
| 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
| 월 | 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% |
Matador Resources Co 주식 (MTDR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $67.56 | $53.38 | $14.18 | 21,539,853.0 | -13.74% |
| 2022-11 | $73.78 | $62.26 | $11.52 | 20,526,730.0 | -0.14% |
| 2022-10 | $70.75 | $51.45 | $19.30 | 28,146,427.0 | +35.83% |
| 2022-09 | $62.56 | $45.18 | $17.38 | 28,402,104.0 | -17.92% |
| 2022-08 | $63.84 | $50.85 | $12.99 | 23,313,047.0 | +3.15% |
| 2022-07 | $58.58 | $41.17 | $17.41 | 27,366,497.0 | +24.02% |
| 2022-06 | $67.78 | $45.90 | $21.88 | 36,739,524.0 | -23.50% |
| 2022-05 | $64.26 | $43.72 | $20.54 | 34,147,802.0 | +24.74% |
| 2022-04 | $59.27 | $47.45 | $11.82 | 61,031,314.0 | -7.85% |
| 2022-03 | $57.50 | $48.00 | $9.50 | 46,544,023.0 | +6.81% |
| 2022-02 | $49.72 | $41.38 | $8.34 | 36,730,571.0 | +10.79% |
| 2022-01 | $47.49 | $37.01 | $10.48 | 34,500,134.0 | +21.26% |
0.14%
0.34%
자본화:
|
볼륨(24시간):