Mach Natural Resources LP MNR
NYSE · Vereinigte Staaten · Energierohstoffe
$10,22-0,01 (-0,13 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10,24 | 0,00 % | $10,34 | $10,37 | $10,21 | 398,10K |
| 2026-09-29 | $10,24 | -0,78 % | $10,26 | $10,33 | $10,15 | 776,10K |
| 2026-09-28 | $10,32 | -0,77 % | $10,54 | $10,54 | $10,25 | 731,80K |
| 2026-09-25 | $10,40 | -1,14 % | $10,60 | $10,76 | $10,36 | 712,20K |
| 2026-09-24 | $10,52 | +0,38 % | $10,51 | $10,64 | $10,46 | 798,40K |
| 2026-09-23 | $10,48 | -3,68 % | $10,88 | $10,90 | $10,48 | 1,07M |
| 2026-09-22 | $10,88 | -0,82 % | $10,93 | $10,96 | $10,84 | 876,20K |
| 2026-09-21 | $10,97 | -1,44 % | $11,09 | $11,10 | $10,90 | 1,07M |
| 2026-09-18 | $11,13 | +1,46 % | $10,95 | $11,13 | $10,85 | 1,11M |
| 2026-09-17 | $10,97 | +0,64 % | $11,00 | $11,05 | $10,82 | 1,63M |
| 2026-09-16 | $10,90 | -2,68 % | $11,11 | $11,20 | $10,86 | 2,11M |
| 2026-09-15 | $11,20 | -10,33 % | $11,26 | $11,43 | $10,77 | 12,98M |
| 2026-09-14 | $12,49 | -0,64 % | $12,65 | $12,68 | $12,47 | 443,20K |
| 2026-09-11 | $12,57 | 0,00 % | $12,51 | $12,62 | $12,50 | 307,40K |
| 2026-09-10 | $12,57 | -0,79 % | $12,82 | $12,88 | $12,51 | 396,20K |
| 2026-09-09 | $12,67 | -0,31 % | $12,82 | $12,89 | $12,63 | 391,10K |
| 2026-09-08 | $12,71 | +1,11 % | $12,75 | $12,90 | $12,68 | 393,50K |
| 2026-09-04 | $12,57 | -0,08 % | $12,67 | $12,67 | $12,45 | 279,90K |
| 2026-09-03 | $12,58 | -0,94 % | $12,69 | $12,69 | $12,52 | 218,70K |
| 2026-09-02 | $12,70 | +0,71 % | $12,64 | $12,80 | $12,59 | 287,70K |
| 2026-09-01 | $12,61 | +0,88 % | $12,60 | $12,67 | $12,52 | 475,00K |
| 2026-08-31 | $12,50 | -0,08 % | $12,40 | $12,61 | $12,40 | 459,60K |
| 2026-08-28 | $12,51 | -0,32 % | $12,62 | $12,71 | $12,50 | 236,00K |
| 2026-08-27 | $12,55 | +0,88 % | $12,50 | $12,61 | $12,30 | 327,80K |
| 2026-08-26 | $12,44 | -0,64 % | $12,50 | $12,56 | $12,41 | 366,40K |
| 2026-08-25 | $12,52 | -0,95 % | $12,64 | $12,69 | $12,52 | 285,10K |
| 2026-08-24 | $12,64 | -0,55 % | $12,57 | $12,80 | $12,55 | 389,50K |
| 2026-08-21 | $12,71 | +0,79 % | $12,69 | $12,85 | $12,53 | 328,90K |
| 2026-08-20 | $12,61 | -0,16 % | $12,72 | $12,78 | $12,56 | 222,70K |
| 2026-08-19 | $12,63 | +0,24 % | $12,70 | $12,79 | $12,61 | 441,00K |
| 2026-08-18 | $12,60 | -0,71 % | $12,74 | $12,79 | $12,49 | 546,10K |
| 2026-08-17 | $12,69 | -2,46 % | $12,79 | $12,89 | $12,51 | 386,40K |
| 2026-08-14 | $13,01 | +0,23 % | $13,07 | $13,14 | $12,90 | 459,80K |
| 2026-08-13 | $12,98 | -0,61 % | $13,03 | $13,18 | $12,96 | 520,20K |
| 2026-08-12 | $13,06 | -0,68 % | $13,02 | $13,40 | $13,02 | 448,90K |
| 2026-08-11 | $13,15 | -0,23 % | $13,18 | $13,26 | $13,06 | 196,30K |
| 2026-08-10 | $13,18 | +1,70 % | $13,02 | $13,18 | $12,80 | 364,60K |
| 2026-08-07 | $12,96 | -2,70 % | $12,95 | $13,19 | $12,85 | 522,60K |
| 2026-08-06 | $13,32 | +0,76 % | $13,29 | $13,46 | $13,26 | 209,10K |
| 2026-08-05 | $13,22 | -1,05 % | $13,45 | $13,45 | $13,18 | 218,90K |
| 2026-08-04 | $13,36 | -1,18 % | $13,47 | $13,62 | $13,23 | 247,80K |
| 2026-08-03 | $13,52 | -0,88 % | $13,45 | $13,59 | $13,43 | 143,50K |
| 2026-07-31 | $13,64 | +1,19 % | $13,48 | $13,65 | $13,40 | 142,50K |
| 2026-07-30 | $13,48 | +0,82 % | $13,32 | $13,50 | $13,26 | 120,40K |
| 2026-07-29 | $13,37 | +0,75 % | $13,50 | $13,51 | $13,19 | 164,80K |
| 2026-07-28 | $13,27 | -0,60 % | $13,43 | $13,53 | $13,17 | 176,40K |
| 2026-07-27 | $13,35 | -0,30 % | $13,20 | $13,69 | $13,20 | 478,20K |
| 2026-07-24 | $13,39 | -0,67 % | $13,39 | $13,63 | $13,39 | 100,40K |
| 2026-07-23 | $13,48 | -0,22 % | $13,57 | $13,71 | $13,46 | 229,10K |
| 2026-07-22 | $13,51 | +2,82 % | $13,29 | $13,57 | $13,22 | 429,40K |
| 2026-07-21 | $13,14 | +0,38 % | $13,19 | $13,28 | $13,01 | 323,50K |
| 2026-07-20 | $13,09 | -0,46 % | $13,15 | $13,20 | $13,02 | 183,80K |
| 2026-07-17 | $13,15 | +1,70 % | $13,00 | $13,23 | $12,98 | 186,00K |
| 2026-07-16 | $12,93 | -1,22 % | $13,16 | $13,32 | $12,93 | 276,90K |
| 2026-07-15 | $13,09 | -0,15 % | $13,10 | $13,25 | $13,00 | 315,40K |
| 2026-07-14 | $13,11 | +0,92 % | $13,10 | $13,16 | $12,98 | 347,30K |
| 2026-07-13 | $12,99 | +1,48 % | $12,82 | $13,07 | $12,82 | 349,90K |
| 2026-07-10 | $12,80 | -0,78 % | $12,85 | $12,94 | $12,74 | 82,80K |
| 2026-07-09 | $12,90 | -0,08 % | $12,82 | $12,92 | $12,73 | 160,90K |
| 2026-07-08 | $12,91 | +0,94 % | $12,83 | $12,96 | $12,62 | 295,50K |
| 2026-07-07 | $12,79 | +1,83 % | $12,56 | $12,85 | $12,56 | 299,70K |
| 2026-07-06 | $12,56 | -0,32 % | $12,53 | $12,69 | $12,52 | 156,50K |
| 2026-07-02 | $12,60 | -0,94 % | $12,66 | $12,85 | $12,52 | 352,80K |
| 2026-07-01 | $12,72 | +0,63 % | $12,50 | $12,73 | $12,50 | 238,60K |
| 2026-06-30 | $12,64 | +0,80 % | $12,56 | $12,74 | $12,51 | 148,70K |
| 2026-06-29 | $12,54 | -1,49 % | $12,75 | $12,88 | $12,52 | 237,20K |
| 2026-06-26 | $12,73 | +0,79 % | $12,51 | $12,81 | $12,50 | 276,80K |
| 2026-06-25 | $12,63 | +0,88 % | $12,52 | $12,65 | $12,36 | 190,80K |
| 2026-06-24 | $12,52 | -0,48 % | $12,45 | $12,60 | $12,25 | 441,10K |
| 2026-06-23 | $12,58 | +0,24 % | $12,45 | $12,60 | $12,36 | 199,20K |
| 2026-06-22 | $12,55 | +0,80 % | $12,42 | $12,63 | $12,33 | 400,00K |
| 2026-06-18 | $12,45 | -0,16 % | $12,30 | $12,50 | $12,16 | 675,40K |
| 2026-06-17 | $12,47 | -1,27 % | $12,57 | $12,70 | $12,42 | 419,70K |
| 2026-06-16 | $12,63 | -0,71 % | $12,63 | $12,75 | $12,29 | 862,20K |
| 2026-06-15 | $12,72 | -4,07 % | $13,04 | $13,18 | $12,70 | 999,20K |
| 2026-06-12 | $13,26 | +1,22 % | $13,15 | $13,55 | $13,15 | 406,20K |
| 2026-06-11 | $13,10 | -2,46 % | $13,43 | $13,50 | $13,08 | 243,70K |
| 2026-06-10 | $13,43 | +0,52 % | $13,35 | $13,48 | $13,27 | 248,40K |
| 2026-06-09 | $13,36 | -2,27 % | $13,72 | $13,83 | $13,27 | 231,80K |
| 2026-06-08 | $13,67 | +1,64 % | $13,57 | $13,78 | $13,50 | 292,90K |
| 2026-06-05 | $13,45 | -2,18 % | $13,68 | $13,72 | $13,40 | 227,80K |
| 2026-06-04 | $13,75 | +2,38 % | $13,41 | $13,85 | $13,30 | 926,40K |
| 2026-06-03 | $13,43 | +0,30 % | $13,39 | $13,59 | $13,31 | 365,20K |
| 2026-06-02 | $13,39 | +0,22 % | $13,28 | $13,49 | $13,20 | 264,00K |
| 2026-06-01 | $13,36 | +0,60 % | $13,28 | $13,67 | $13,28 | 390,80K |
| 2026-05-29 | $13,28 | -1,34 % | $13,31 | $13,43 | $13,25 | 198,20K |
| 2026-05-28 | $13,46 | +0,45 % | $13,42 | $13,64 | $13,33 | 240,90K |
| 2026-05-27 | $13,40 | -2,19 % | $13,51 | $13,71 | $13,31 | 454,50K |
| 2026-05-26 | $13,70 | -2,49 % | $13,86 | $14,03 | $13,65 | 308,60K |
| 2026-05-22 | $14,05 | -0,64 % | $14,05 | $14,30 | $13,95 | 373,00K |