Matador

MTDR
🏛️ usa →
44.93
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 56.86 57.66 56.37 57.24 1.4M
2022-12-29 54.83 57.46 54.55 57.25 0.8M
2022-12-28 57.37 57.37 55.08 55.30 0.8M
2022-12-27 57.58 57.74 56.61 57.59 0.8M
2022-12-23 55.52 57.42 55.39 57.11 0.8M
2022-12-22 57.05 57.39 53.38 54.81 0.9M
2022-12-21 57.21 57.75 56.04 57.35 0.8M
2022-12-20 54.22 56.14 54.12 55.54 0.8M
2022-12-19 56.27 56.52 53.68 54.55 1.1M
2022-12-16 55.20 56.13 53.71 55.08 2.4M
2022-12-15 56.76 57.53 55.55 56.78 1.1M
2022-12-14 58.38 59.18 57.13 57.68 1.1M
2022-12-13 58.64 59.03 57.07 57.90 1.1M
2022-12-12 55.25 57.06 54.80 56.74 1.1M
2022-12-09 57.00 57.55 54.70 54.73 1.1M
2022-12-08 60.48 61.05 56.71 56.97 1.0M
2022-12-07 59.55 60.80 58.40 59.03 0.7M
2022-12-06 61.18 62.62 58.55 59.29 1.1M
2022-12-05 67.27 67.40 60.53 61.46 1.0M
2022-12-02 65.36 66.33 64.92 65.84 0.9M
2022-12-01 67.01 67.56 65.43 65.66 0.8M
2022-11-30 66.89 67.10 64.67 66.36 0.9M
2022-11-29 66.02 66.42 64.50 65.65 0.6M
2022-11-28 64.12 65.28 62.90 64.48 0.8M
2022-11-25 67.55 68.23 66.47 66.54 0.2M
2022-11-23 67.54 67.93 65.95 66.74 0.6M
2022-11-22 67.70 69.00 66.83 68.93 0.6M
2022-11-21 65.77 66.55 62.26 66.15 1.3M
2022-11-18 67.37 67.81 64.25 67.68 0.9M
2022-11-17 67.80 68.85 66.66 68.77 0.7M
2022-11-16 69.92 70.48 68.50 69.08 0.8M
2022-11-15 69.99 71.81 68.94 71.30 0.9M
2022-11-14 69.80 71.68 69.27 69.29 0.8M
2022-11-11 70.18 71.84 69.69 70.27 1.1M
2022-11-10 67.87 69.25 66.40 68.33 1.2M
2022-11-09 70.24 70.24 65.32 65.47 1.4M
2022-11-08 73.00 73.43 70.70 72.27 1.0M
2022-11-07 71.38 73.78 71.11 73.37 1.4M
2022-11-04 70.12 72.71 68.89 70.63 1.5M
2022-11-03 66.40 69.45 66.04 68.48 1.0M
2022-11-02 67.71 69.99 66.92 67.37 1.4M
2022-11-01 68.04 69.11 67.29 68.46 1.5M
2022-10-31 65.45 67.61 65.20 66.45 0.9M
2022-10-28 67.14 67.44 63.74 65.92 1.0M
2022-10-27 69.59 70.00 65.90 66.04 1.5M
2022-10-26 67.50 70.75 67.46 68.14 2.1M
2022-10-25 66.64 68.35 66.03 67.80 1.2M
2022-10-24 67.26 68.36 66.12 66.71 1.2M
2022-10-21 65.25 67.37 64.32 67.32 1.5M
2022-10-20 65.94 66.49 63.86 64.60 1.0M
2022-10-19 61.90 65.54 61.66 65.21 1.6M
2022-10-18 62.39 63.46 61.16 61.90 1.4M
2022-10-17 61.63 62.92 60.96 61.98 1.4M
2022-10-14 62.35 63.20 59.86 60.05 1.0M
2022-10-13 60.31 63.86 59.80 63.50 1.4M
2022-10-12 59.70 62.08 59.05 61.64 1.4M
2022-10-11 60.13 61.69 58.96 60.09 1.2M
2022-10-10 62.48 63.74 60.89 61.44 1.0M
2022-10-07 62.50 64.31 61.61 62.18 1.4M
2022-10-06 59.65 63.19 59.65 62.55 1.6M
2022-10-05 57.53 60.47 57.02 60.11 1.5M
2022-10-04 55.67 57.52 54.91 57.46 1.3M
2022-10-03 51.69 54.30 51.45 53.82 1.6M
2022-09-30 48.49 50.15 48.20 48.92 1.9M
2022-09-29 48.48 49.20 47.12 49.16 1.8M
2022-09-28 46.12 49.04 45.54 48.91 1.9M
2022-09-27 46.50 46.85 45.18 45.69 1.3M
2022-09-26 48.73 48.85 45.40 45.41 1.8M
2022-09-23 50.79 50.90 48.64 49.39 2.0M
2022-09-22 55.56 56.21 53.59 53.71 0.9M
2022-09-21 56.83 57.24 54.37 54.37 1.3M
2022-09-20 56.15 56.15 54.44 55.39 1.0M
2022-09-19 54.41 56.77 54.18 56.34 1.0M
2022-09-16 58.97 59.02 54.98 56.80 2.6M
2022-09-15 59.58 60.34 58.31 58.57 1.0M
2022-09-14 59.43 62.56 59.40 61.53 1.7M
2022-09-13 58.31 59.70 58.02 58.32 0.9M
2022-09-12 59.44 60.52 58.63 59.46 0.9M
2022-09-09 57.75 58.79 56.99 58.32 1.0M
2022-09-08 56.47 56.61 55.27 56.50 0.8M
2022-09-07 55.56 56.34 54.26 56.04 1.2M
2022-09-06 59.06 59.36 57.01 57.35 1.1M
2022-09-02 59.96 60.18 57.65 58.37 1.2M
2022-09-01 58.44 58.72 56.75 57.55 1.1M
2022-08-31 57.78 60.24 56.50 59.60 1.0M
2022-08-30 61.11 61.11 58.45 59.54 0.9M
2022-08-29 60.99 63.84 60.37 62.69 1.1M
2022-08-26 62.31 62.60 60.89 61.51 0.9M
2022-08-25 63.32 63.73 61.90 62.73 0.7M
2022-08-24 61.76 62.88 61.20 62.68 1.4M
2022-08-23 60.74 63.41 60.65 61.42 1.3M
2022-08-22 58.29 59.58 56.66 59.46 0.8M
2022-08-19 60.05 60.58 59.07 59.59 1.0M
2022-08-18 58.58 60.73 58.58 60.57 1.1M
2022-08-17 56.89 58.38 56.24 57.85 0.9M
2022-08-16 59.11 60.07 56.66 56.93 1.0M
2022-08-15 57.69 59.05 56.50 58.68 0.9M
2022-08-12 59.96 60.93 58.45 60.78 0.7M
2022-08-11 58.97 60.82 58.66 60.25 1.5M
2022-08-10 55.29 57.52 54.06 57.26 1.5M
2022-08-09 55.14 55.80 54.21 54.93 0.9M
2022-08-08 53.55 54.82 53.03 54.14 0.8M
2022-08-05 50.95 54.60 50.85 53.74 0.7M
2022-08-04 54.62 55.29 51.66 51.93 1.2M
2022-08-03 57.88 57.91 54.15 55.18 1.1M
2022-08-02 56.89 57.79 56.00 57.13 1.0M
2022-08-01 56.41 57.36 54.89 56.87 1.1M
2022-07-29 58.34 58.58 56.84 57.78 1.4M
2022-07-28 57.08 57.62 54.52 56.57 1.5M
2022-07-27 51.49 56.23 51.49 55.71 3.0M
2022-07-26 51.94 52.27 49.79 51.29 2.1M
2022-07-25 49.17 51.67 48.49 51.35 1.3M
2022-07-22 48.93 49.84 47.19 47.76 1.1M
2022-07-21 48.17 48.96 46.81 48.91 1.0M
2022-07-20 47.50 50.13 47.19 50.03 1.0M
2022-07-19 45.47 48.01 45.33 47.91 0.9M
2022-07-18 45.26 47.09 44.82 45.78 1.3M
2022-07-15 44.64 44.71 43.05 43.91 1.4M
2022-07-14 42.44 43.66 41.17 43.50 1.2M
2022-07-13 43.07 45.14 42.63 44.50 1.2M
2022-07-12 43.91 45.05 43.38 43.88 1.1M
2022-07-11 45.62 46.12 43.84 45.89 1.4M
2022-07-08 47.77 48.01 45.91 46.63 1.2M
2022-07-07 45.92 47.44 45.62 46.85 1.1M
2022-07-06 43.60 44.60 41.79 43.94 2.0M
2022-07-05 45.34 45.38 42.41 43.81 1.9M
2022-07-01 46.95 47.25 44.85 46.76 1.4M
2022-06-30 47.29 48.87 46.06 46.59 1.5M
2022-06-29 52.27 52.59 48.69 48.93 1.5M
2022-06-28 50.75 51.49 49.30 51.33 1.6M
2022-06-27 48.00 50.12 47.38 49.40 2.1M
2022-06-24 47.56 49.56 46.81 47.01 3.5M
2022-06-23 49.25 49.57 45.90 46.63 2.1M
2022-06-22 50.31 51.34 48.66 48.72 1.6M
2022-06-21 52.33 54.04 51.87 53.64 1.4M
2022-06-17 56.20 56.45 50.46 51.20 4.3M
2022-06-16 58.03 58.82 55.35 56.04 1.9M
2022-06-15 61.04 61.87 58.55 60.07 1.3M
2022-06-14 62.08 63.53 60.00 61.39 1.5M
2022-06-13 62.38 62.48 58.40 60.63 1.7M
2022-06-10 65.50 67.70 63.93 65.23 1.6M
2022-06-09 65.19 67.35 64.80 66.16 1.1M
2022-06-08 67.48 67.78 65.08 66.19 1.6M
2022-06-07 63.40 66.75 63.40 66.56 1.5M
2022-06-06 63.57 64.41 61.95 63.71 1.2M
2022-06-03 62.69 63.83 61.74 62.75 1.3M
2022-06-02 62.37 63.87 61.82 62.58 1.5M
2022-06-01 62.06 63.90 61.27 63.26 1.4M
2022-05-31 63.08 64.26 60.02 60.90 2.2M
2022-05-27 58.16 61.91 57.43 61.86 2.0M
2022-05-26 56.70 59.32 56.37 58.13 1.8M
2022-05-25 53.78 55.88 53.38 55.73 1.1M
2022-05-24 51.82 53.70 51.20 53.21 1.5M
2022-05-23 50.82 52.52 49.51 52.45 1.3M
2022-05-20 50.49 51.45 48.92 50.39 1.2M
2022-05-19 47.81 51.13 47.70 49.92 1.2M
2022-05-18 51.07 51.09 48.40 49.22 1.5M
2022-05-17 50.39 50.98 49.47 50.64 1.2M
2022-05-16 48.99 50.71 48.44 49.40 1.4M
2022-05-13 47.08 49.34 47.03 48.39 1.8M
2022-05-12 44.94 46.73 43.72 45.68 1.7M
2022-05-11 47.65 50.27 45.50 45.58 1.9M
2022-05-10 46.10 48.41 44.46 46.43 1.7M
2022-05-09 50.77 50.77 45.78 46.17 2.5M
2022-05-06 52.80 53.36 50.72 52.45 1.7M
2022-05-05 55.50 55.53 51.35 52.43 1.4M
2022-05-04 53.66 54.67 51.27 54.55 1.7M
2022-05-03 49.39 52.93 49.09 52.22 1.6M
2022-05-02 47.81 49.37 46.78 49.30 1.7M
2022-04-29 50.61 51.04 47.83 48.82 1.8M
2022-04-28 50.39 51.42 47.81 50.47 1.7M
2022-04-27 51.82 52.71 49.16 49.96 2.0M
2022-04-26 51.58 52.58 50.42 50.59 1.8M
2022-04-25 50.78 51.37 47.45 51.08 2.9M
2022-04-22 54.62 55.46 52.09 52.29 1.8M
2022-04-21 58.50 59.27 54.20 54.72 1.9M
2022-04-20 58.36 58.93 57.55 58.13 1.2M
2022-04-19 57.97 59.12 57.46 57.61 1.6M
2022-04-18 57.79 59.01 56.90 58.72 2.4M
2022-04-14 56.77 58.13 56.60 57.23 1.6M
2022-04-13 57.33 58.10 55.87 57.19 1.6M
2022-04-12 55.83 58.11 55.59 56.01 2.2M
2022-04-11 54.80 54.99 53.21 54.64 1.6M
2022-04-08 53.09 55.82 52.98 55.56 1.7M
2022-04-07 53.79 54.75 52.56 53.65 1.8M
2022-04-06 53.87 54.23 52.16 53.24 1.6M
2022-04-05 55.00 56.09 53.05 53.07 2.2M
2022-04-04 57.00 57.69 52.74 55.00 3.1M
2022-04-01 53.00 56.17 52.83 55.76 24.4M
2022-03-31 53.02 54.29 52.58 52.98 5.0M
2022-03-30 53.09 54.62 52.11 53.98 6.0M
2022-03-29 53.60 55.71 52.51 55.51 1.6M
2022-03-28 55.00 55.49 54.30 55.36 1.7M
2022-03-25 54.80 57.05 54.50 56.39 2.0M
2022-03-24 54.76 55.85 54.22 54.95 0.9M
2022-03-23 55.00 55.96 54.06 54.65 0.9M
2022-03-22 54.44 54.95 52.38 54.00 1.1M
2022-03-21 53.80 56.11 53.60 54.99 1.1M
2022-03-18 52.75 53.19 51.68 52.81 2.2M
2022-03-17 51.62 53.15 51.50 52.68 1.1M
2022-03-16 50.44 51.06 48.72 50.14 1.5M
2022-03-15 48.00 51.60 48.00 50.43 1.6M
2022-03-14 51.64 52.32 48.45 50.91 2.0M
2022-03-11 53.23 54.83 52.81 53.27 1.4M
2022-03-10 53.27 54.43 52.50 54.26 1.4M
2022-03-09 50.39 53.05 49.59 52.73 2.2M
2022-03-08 55.29 55.86 50.31 52.27 2.3M
2022-03-07 53.14 57.50 52.57 54.06 2.8M
2022-03-04 51.98 53.81 51.78 53.57 1.7M
2022-03-03 50.40 52.01 49.53 51.28 1.7M
2022-03-02 51.40 52.40 50.55 51.46 1.9M
2022-03-01 49.99 52.23 49.57 50.82 2.5M
2022-02-28 45.87 49.72 45.87 49.60 2.4M
2022-02-25 46.41 47.25 44.34 45.68 2.3M
2022-02-24 45.29 46.67 43.38 46.59 3.5M
2022-02-23 45.57 48.00 43.07 43.74 4.6M
2022-02-22 46.11 46.72 42.34 43.30 2.4M
2022-02-18 42.93 45.13 42.69 44.69 1.7M
2022-02-17 43.56 45.36 43.13 43.78 1.3M
2022-02-16 44.28 45.87 43.56 43.82 1.5M
2022-02-15 42.71 43.68 42.11 43.17 1.5M
2022-02-14 44.08 45.32 43.02 44.50 2.3M
2022-02-11 43.45 44.69 42.95 44.33 1.5M
2022-02-10 42.49 45.27 42.28 42.83 1.4M
2022-02-09 42.04 43.22 41.99 43.07 1.0M
2022-02-08 44.42 44.50 41.38 41.99 1.7M
2022-02-07 45.20 45.88 43.75 44.50 1.5M
2022-02-04 46.34 48.78 45.33 46.01 2.3M
2022-02-03 45.50 46.52 44.53 45.60 1.3M
2022-02-02 45.75 46.54 43.99 46.31 1.4M
2022-02-01 44.80 47.14 43.88 45.82 1.3M
2022-01-31 44.72 45.24 43.64 44.77 1.3M
2022-01-28 44.60 45.31 43.34 45.25 1.4M
2022-01-27 45.90 47.32 43.23 44.24 1.5M
2022-01-26 45.63 47.11 44.01 44.79 2.1M
2022-01-25 41.44 45.48 40.71 44.86 1.4M
2022-01-24 39.00 42.23 37.50 41.90 1.8M
2022-01-21 41.90 42.65 39.95 40.29 2.1M
2022-01-20 43.21 45.72 42.71 42.89 1.6M
2022-01-19 44.44 45.08 42.68 44.46 1.5M
2022-01-18 46.34 47.49 43.78 43.94 3.2M
2022-01-14 42.75 45.32 42.75 45.32 1.4M
2022-01-13 43.03 44.84 42.68 42.74 2.2M
2022-01-12 42.52 43.82 42.36 43.27 1.9M
2022-01-11 41.55 42.23 39.23 41.88 2.1M
2022-01-10 40.96 41.16 39.10 40.75 1.8M
2022-01-07 42.34 42.39 41.23 41.24 1.1M
2022-01-06 42.88 43.34 41.32 42.08 1.3M
2022-01-05 43.94 44.42 40.77 40.94 1.7M
2022-01-04 39.61 43.64 39.58 43.26 2.6M
2022-01-03 37.01 39.14 37.01 38.98 1.3M