Stockscreener 앱 받기
57.07
0.89%
-0.51
시간 외 거래:
57.09
0.02
+0.04%
Matador Resources Co 주식 (MTDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $58.39 | $56.51 | $1.88 | 2,494,839.0 | -0.89% |
| 2026-03-18 | $58.51 | $57.11 | $1.40 | 1,437,297.0 | -0.07% |
| 2026-03-17 | $58.32 | $56.82 | $1.50 | 1,398,437.0 | +2.24% |
| 2026-03-16 | $57.29 | $55.59 | $1.70 | 1,718,460.0 | -1.35% |
| 2026-03-13 | $57.39 | $54.77 | $2.62 | 1,168,038.0 | +1.73% |
| 2026-03-12 | $57.50 | $56.10 | $1.40 | 2,286,665.0 | -0.14% |
| 2026-03-11 | $56.50 | $54.57 | $1.93 | 1,769,187.0 | +3.23% |
| 2026-03-10 | $56.00 | $54.15 | $1.85 | 1,876,371.0 | -2.97% |
| 2026-03-09 | $58.32 | $55.33 | $2.99 | 3,214,607.0 | -0.30% |
| 2026-03-06 | $56.55 | $54.82 | $1.73 | 2,735,938.0 | +2.38% |
| 2026-03-05 | $55.60 | $53.98 | $1.62 | 2,129,764.0 | +2.76% |
| 2026-03-04 | $53.93 | $51.94 | $1.99 | 1,986,133.0 | +0.06% |
| 2026-03-03 | $55.29 | $52.75 | $2.54 | 2,095,635.0 | -1.15% |
| 2026-03-02 | $54.25 | $51.66 | $2.59 | 3,613,967.0 | +5.29% |
| 2026-02-27 | $51.68 | $49.62 | $2.06 | 2,236,595.0 | +3.59% |
| 2026-02-26 | $50.41 | $48.46 | $1.94 | 2,468,012.0 | -0.26% |
| 2026-02-25 | $51.18 | $48.07 | $3.11 | 2,303,498.0 | -1.54% |
| 2026-02-24 | $51.53 | $49.55 | $1.98 | 3,305,922.0 | -1.23% |
| 2026-02-23 | $52.64 | $50.77 | $1.87 | 1,537,169.0 | -2.35% |
| 2026-02-20 | $52.41 | $51.04 | $1.37 | 1,843,187.0 | +0.61% |
| 2026-02-19 | $52.20 | $50.23 | $1.98 | 3,157,614.0 | +4.92% |
| 2026-02-18 | $49.78 | $48.38 | $1.40 | 1,942,634.0 | +4.73% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $58.51 | $51.66 | $6.85 | 32,420,177.0 | +11.03% |
| 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% |
2.30%
자본화:
|
볼륨(24시간):