Stockscreener 앱 받기
61.65
2.64%
-1.67
시간 외 거래:
61.65
Matador Resources Co 주식 (MTDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $63.24 | $61.63 | $1.61 | 1,145,701.0 | -2.64% |
| 2024-05-15 | $63.84 | $62.04 | $1.80 | 961,737.0 | -0.25% |
| 2024-05-14 | $63.68 | $62.67 | $1.01 | 882,632.0 | +0.97% |
| 2024-05-13 | $64.48 | $62.79 | $1.69 | 992,896.0 | -1.72% |
| 2024-05-10 | $65.71 | $63.41 | $2.30 | 733,791.0 | -1.58% |
| 2024-05-09 | $65.27 | $64.15 | $1.12 | 817,552.0 | +1.18% |
| 2024-05-08 | $64.35 | $63.03 | $1.32 | 907,552.0 | +0.22% |
| 2024-05-07 | $65.27 | $64.03 | $1.24 | 1,199,705.0 | +0.03% |
| 2024-05-06 | $64.67 | $63.88 | $0.79 | 932,931.0 | +1.26% |
| 2024-05-03 | $63.40 | $61.98 | $1.42 | 1,388,267.0 | +1.88% |
| 2024-05-02 | $62.57 | $60.90 | $1.67 | 1,294,408.0 | +1.69% |
| 2024-05-01 | $62.59 | $60.38 | $2.21 | 1,242,625.0 | -1.96% |
| 2024-04-30 | $65.86 | $62.24 | $3.62 | 1,570,213.0 | -5.82% |
| 2024-04-29 | $66.34 | $65.24 | $1.10 | 1,160,608.0 | +0.82% |
| 2024-04-26 | $65.90 | $64.62 | $1.28 | 879,923.0 | +0.05% |
| 2024-04-25 | $65.92 | $64.14 | $1.78 | 1,248,072.0 | +0.44% |
| 2024-04-24 | $67.51 | $64.45 | $3.06 | 3,086,734.0 | +0.23% |
| 2024-04-23 | $65.54 | $63.62 | $1.92 | 1,400,175.0 | +0.71% |
| 2024-04-22 | $65.21 | $63.65 | $1.56 | 1,346,152.0 | +0.11% |
| 2024-04-19 | $65.77 | $64.22 | $1.55 | 1,457,527.0 | -0.20% |
| 2024-04-18 | $66.71 | $64.34 | $2.37 | 1,664,911.0 | -1.39% |
| 2024-04-17 | $67.19 | $65.20 | $1.98 | 1,567,119.0 | -1.96% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $65.71 | $60.38 | $5.33 | 13,645,498.0 | -1.04% |
| 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% |
1.03%
0.72%
자본화:
|
볼륨(24시간):