Stockscreener 앱 받기
49.89
2.44%
1.19
시간 외 거래:
49.89
Matador Resources Co 주식 (MTDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $50.06 | $48.33 | $1.73 | 1,450,516.0 | +2.44% |
| 2025-08-26 | $49.30 | $48.19 | $1.11 | 1,524,921.0 | -1.40% |
| 2025-08-25 | $49.53 | $48.00 | $1.53 | 1,191,495.0 | +2.13% |
| 2025-08-22 | $48.66 | $46.40 | $2.26 | 1,220,809.0 | +4.36% |
| 2025-08-21 | $46.79 | $46.00 | $0.79 | 1,480,925.0 | +0.22% |
| 2025-08-20 | $46.46 | $45.37 | $1.09 | 1,359,128.0 | +0.54% |
| 2025-08-19 | $47.11 | $45.75 | $1.36 | 1,231,302.0 | -1.88% |
| 2025-08-18 | $46.97 | $45.89 | $1.08 | 1,602,215.0 | -0.06% |
| 2025-08-15 | $47.67 | $46.77 | $0.90 | 1,344,758.0 | -1.80% |
| 2025-08-14 | $47.81 | $46.87 | $0.945 | 973,663.0 | -0.46% |
| 2025-08-13 | $47.99 | $47.02 | $0.97 | 1,242,941.0 | +1.12% |
| 2025-08-12 | $47.92 | $46.39 | $1.53 | 2,302,659.0 | +2.64% |
| 2025-08-11 | $47.32 | $45.87 | $1.45 | 1,537,330.0 | -0.67% |
| 2025-08-08 | $47.34 | $46.05 | $1.29 | 1,057,026.0 | +1.00% |
| 2025-08-07 | $47.96 | $45.83 | $2.13 | 1,789,713.0 | -1.26% |
| 2025-08-06 | $48.98 | $46.32 | $2.66 | 1,783,909.0 | -2.36% |
| 2025-08-05 | $48.16 | $47.05 | $1.11 | 2,388,284.0 | +0.29% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $50.06 | $45.37 | $4.70 | 30,767,447.0 | +0.02% |
| 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
| 월 | 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
| 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% |
0.26%
0.94%
자본화:
|
볼륨(24시간):