Stockscreener 앱 받기
55.95
3.72%
2.26
시간 외 거래:
55.94
-0.01
-0.02%
Matador Resources Co 주식 (MTDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $55.97 | $53.38 | $2.59 | 2,067,456.0 | +4.21% |
| 2026-08-14 | $53.74 | $52.25 | $1.49 | 2,441,415.0 | +4.05% |
| 2026-08-13 | $52.22 | $50.76 | $1.46 | 1,591,151.0 | -1.73% |
| 2026-08-12 | $52.83 | $51.88 | $0.95 | 1,860,339.0 | -0.21% |
| 2026-08-11 | $52.65 | $51.35 | $1.30 | 1,927,199.0 | +0.75% |
| 2026-08-10 | $52.41 | $49.60 | $2.81 | 2,734,425.0 | +6.46% |
| 2026-08-07 | $49.77 | $47.82 | $1.95 | 2,346,929.0 | +0.82% |
| 2026-08-06 | $49.83 | $47.84 | $1.99 | 3,267,020.0 | +3.47% |
| 2026-08-05 | $49.01 | $46.89 | $2.12 | 1,697,858.0 | -3.63% |
| 2026-08-04 | $48.94 | $47.19 | $1.75 | 2,043,822.0 | -0.06% |
| 2026-08-03 | $49.66 | $48.08 | $1.58 | 2,314,663.0 | -2.14% |
| 2026-07-31 | $49.94 | $48.27 | $1.67 | 837,579.0 | +3.29% |
| 2026-07-30 | $48.50 | $47.39 | $1.11 | 2,493,492.0 | -0.72% |
| 2026-07-29 | $49.07 | $46.91 | $2.16 | 3,790,134.0 | +5.51% |
| 2026-07-28 | $47.97 | $45.44 | $2.53 | 2,965,841.0 | -2.23% |
| 2026-07-27 | $50.25 | $47.02 | $3.23 | 3,758,415.0 | -7.16% |
| 2026-07-24 | $52.38 | $50.75 | $1.63 | 2,275,603.0 | -1.74% |
| 2026-07-23 | $56.20 | $51.40 | $4.80 | 3,605,184.0 | -5.96% |
| 2026-07-22 | $55.65 | $54.61 | $1.04 | 850,047.0 | +1.68% |
| 2026-07-21 | $54.37 | $53.42 | $0.95 | 1,225,409.0 | +1.14% |
| 2026-07-20 | $54.03 | $52.48 | $1.55 | 1,237,952.0 | -0.61% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $55.97 | $46.89 | $9.08 | 24,292,277.0 | +12.12% |
| 2026-07 | $56.20 | $45.44 | $10.77 | 41,886,281.0 | +0.24% |
| 2026-06 | $56.98 | $48.38 | $8.60 | 38,641,255.0 | -7.13% |
| 2026-05 | $63.88 | $51.93 | $11.95 | 33,987,677.0 | -15.51% |
| 2026-04 | $65.13 | $52.76 | $12.37 | 35,804,783.0 | +0.41% |
| 2026-03 | $66.84 | $51.66 | $15.18 | 47,014,913.0 | +22.92% |
| 2026-02 | $52.64 | $42.87 | $9.77 | 37,043,307.0 | +13.62% |
| 2026-01 | $46.44 | $39.72 | $6.72 | 36,159,173.0 | +6.60% |
Matador Resources Co 주식 (MTDR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.08 | $40.70 | $5.38 | 27,776,750.0 | +0.92% |
| 2025-11 | $42.67 | $37.14 | $5.53 | 32,879,145.0 | +7.45% |
| 2025-10 | $46.24 | $38.56 | $7.68 | 52,685,745.0 | -12.17% |
| 2025-09 | $51.22 | $44.15 | $7.07 | 34,010,074.0 | -10.78% |
| 2025-08 | $50.71 | $45.37 | $5.34 | 31,316,053.0 | +0.96% |
| 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% |
1.18%
0.82%
자본화:
|
볼륨(24시간):