Holen Sie sich die Stockscreener-App
45.75
2.72%
1.21
Vorhandelsmarkt:
45.68
-0.07
-0.15%
Matador Resources Co-Aktien (MTDR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $46.08 | $44.00 | $2.08 | 1,825,212.0 | +2.72% |
| 2025-12-09 | $45.10 | $44.33 | $0.77 | 1,146,976.0 | +0.27% |
| 2025-12-08 | $45.54 | $44.35 | $1.19 | 1,392,220.0 | -1.77% |
| 2025-12-05 | $45.92 | $44.49 | $1.43 | 1,348,243.0 | +1.32% |
| 2025-12-04 | $44.73 | $44.26 | $0.47 | 1,034,014.0 | +0.79% |
| 2025-12-03 | $44.63 | $43.16 | $1.47 | 1,151,446.0 | +3.10% |
| 2025-12-02 | $43.47 | $42.55 | $0.92 | 1,099,005.0 | -1.29% |
| 2025-12-01 | $43.84 | $42.25 | $1.59 | 1,355,664.0 | +2.62% |
| 2025-11-28 | $42.67 | $41.47 | $1.20 | 485,133.0 | +1.75% |
| 2025-11-26 | $42.20 | $41.23 | $0.97 | 1,105,465.0 | +1.07% |
| 2025-11-25 | $41.30 | $40.30 | $1.00 | 1,185,804.0 | -0.22% |
| 2025-11-24 | $41.46 | $40.05 | $1.41 | 1,842,639.0 | +0.61% |
| 2025-11-21 | $41.53 | $39.93 | $1.60 | 1,375,052.0 | +1.51% |
| 2025-11-20 | $42.31 | $40.36 | $1.95 | 1,754,429.0 | -1.39% |
| 2025-11-19 | $41.11 | $39.70 | $1.41 | 1,629,455.0 | -0.32% |
| 2025-11-18 | $41.64 | $39.55 | $2.09 | 1,428,981.0 | +2.69% |
| 2025-11-17 | $41.67 | $39.88 | $1.79 | 1,356,455.0 | -3.26% |
| 2025-11-14 | $41.48 | $40.30 | $1.19 | 1,801,157.0 | +1.54% |
| 2025-11-13 | $41.33 | $40.01 | $1.32 | 2,053,895.0 | +2.31% |
| 2025-11-12 | $40.85 | $39.70 | $1.15 | 1,965,032.0 | -1.63% |
| 2025-11-11 | $40.93 | $39.74 | $1.19 | 2,201,108.0 | +2.48% |
Matador Resources Co-Aktien (MTDR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Matador Resources Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MTDR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Matador Resources Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Matador Resources Co-Aktien (MTDR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $46.08 | $42.25 | $3.83 | 12,177,992.0 | +7.90% |
| 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-Aktien (MTDR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (MTDR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.60%
0.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):