Stockscreener 앱 받기
62.93
1.39%
-0.89
시간 외 거래:
62.40
-0.53
-0.84%
Matador Resources Co 주식 (MTDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $63.68 | $62.40 | $1.28 | 1,175,581.0 | -1.39% |
| 2026-05-04 | $63.88 | $62.10 | $1.78 | 1,203,721.0 | +2.34% |
| 2026-05-01 | $62.81 | $60.83 | $1.98 | 1,081,140.0 | -1.70% |
| 2026-04-30 | $63.48 | $61.10 | $2.38 | 2,170,746.0 | +0.86% |
| 2026-04-29 | $62.96 | $61.55 | $1.41 | 1,524,363.0 | +2.90% |
| 2026-04-28 | $62.70 | $60.94 | $1.76 | 2,070,669.0 | -0.10% |
| 2026-04-27 | $62.24 | $61.03 | $1.21 | 974,727.0 | +1.21% |
| 2026-04-24 | $61.49 | $59.90 | $1.59 | 1,077,785.0 | -1.00% |
| 2026-04-23 | $61.91 | $60.32 | $1.59 | 1,756,774.0 | +1.11% |
| 2026-04-22 | $60.77 | $59.18 | $1.59 | 1,450,466.0 | +2.42% |
| 2026-04-21 | $59.10 | $56.03 | $3.07 | 1,851,555.0 | +4.48% |
| 2026-04-20 | $56.95 | $55.44 | $1.51 | 1,686,881.0 | +1.51% |
| 2026-04-17 | $55.83 | $52.76 | $3.07 | 3,536,751.0 | -5.60% |
| 2026-04-16 | $58.96 | $57.60 | $1.36 | 1,008,395.0 | +3.21% |
| 2026-04-15 | $57.85 | $56.34 | $1.51 | 1,085,929.0 | -0.45% |
| 2026-04-14 | $59.47 | $56.73 | $2.74 | 1,630,164.0 | -4.94% |
| 2026-04-13 | $61.63 | $59.82 | $1.81 | 1,116,220.0 | +0.75% |
| 2026-04-10 | $60.38 | $58.85 | $1.53 | 1,027,951.0 | +0.17% |
| 2026-04-09 | $61.91 | $59.17 | $2.74 | 2,228,654.0 | -0.96% |
| 2026-04-08 | $60.54 | $56.76 | $3.78 | 2,743,090.0 | -6.44% |
| 2026-04-07 | $65.13 | $63.76 | $1.37 | 1,256,573.0 | +1.42% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $63.88 | $60.83 | $3.05 | 4,636,023.0 | -0.80% |
| 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% |
0.64%
0.04%
자본화:
|
볼륨(24시간):