Matador

MTDR
🏛️ usa →
45.63
Last Update: 2025-09-29
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
2023-12-29 57.64 57.82 56.78 56.86 1.4M
2023-12-28 58.42 58.97 57.44 57.49 1.0M
2023-12-27 59.19 59.62 56.33 58.97 1.2M
2023-12-26 58.33 59.82 57.93 59.26 1.0M
2023-12-22 58.19 58.73 57.49 57.61 0.8M
2023-12-21 57.13 57.71 56.75 57.64 0.8M
2023-12-20 58.28 58.94 56.76 56.94 1.3M
2023-12-19 57.30 58.39 56.52 58.09 1.4M
2023-12-18 57.61 58.63 57.41 57.61 1.2M
2023-12-15 56.62 57.11 55.29 56.20 2.4M
2023-12-14 55.86 57.38 55.84 56.30 1.5M
2023-12-13 52.42 54.30 52.14 54.23 1.3M
2023-12-12 52.49 52.58 51.72 52.09 1.2M
2023-12-11 53.73 54.86 53.48 53.79 1.2M
2023-12-08 53.33 54.36 53.09 54.12 1.5M
2023-12-07 54.18 54.53 52.72 52.79 1.3M
2023-12-06 55.22 56.16 53.47 53.48 1.6M
2023-12-05 57.77 58.04 55.91 55.93 1.0M
2023-12-04 57.41 58.00 56.82 57.63 0.9M
2023-12-01 57.55 59.19 57.23 58.12 1.0M
2023-11-30 58.87 59.93 56.74 57.88 1.1M
2023-11-29 58.32 58.60 57.48 58.04 1.0M
2023-11-28 57.88 58.85 57.11 57.94 0.8M
2023-11-27 58.03 58.12 57.15 57.63 0.8M
2023-11-24 58.18 59.39 57.91 58.58 0.3M
2023-11-22 56.32 58.58 55.76 58.33 1.2M
2023-11-21 57.70 58.50 56.90 58.48 1.3M
2023-11-20 58.76 59.40 58.34 58.39 0.8M
2023-11-17 57.22 58.38 57.09 58.11 1.4M
2023-11-16 57.13 57.73 54.94 56.16 1.7M
2023-11-15 57.98 59.42 57.60 58.31 1.1M
2023-11-14 58.10 58.64 57.37 58.26 1.2M
2023-11-13 56.67 57.88 56.24 57.77 1.4M
2023-11-10 56.11 56.83 55.15 56.47 1.1M
2023-11-09 55.89 56.58 55.19 55.42 1.3M
2023-11-08 56.95 57.57 55.26 55.44 1.7M
2023-11-07 58.97 59.12 57.41 57.70 1.7M
2023-11-06 62.79 62.94 60.02 60.33 1.2M
2023-11-03 63.36 63.62 61.25 62.46 1.2M
2023-11-02 61.20 63.31 60.70 63.22 0.9M
2023-11-01 61.78 62.07 60.15 60.91 1.2M
2023-10-31 60.56 62.10 59.73 61.69 1.9M
2023-10-30 60.29 61.03 59.03 60.21 1.2M
2023-10-27 60.41 60.80 58.52 60.41 1.4M
2023-10-26 60.29 60.67 59.34 60.11 1.5M
2023-10-25 64.46 64.46 59.14 61.44 3.7M
2023-10-24 64.02 64.38 62.83 62.84 1.6M
2023-10-23 64.02 65.53 63.24 63.77 1.6M
2023-10-20 66.92 67.71 64.98 65.00 2.0M
2023-10-19 64.72 67.35 64.12 66.78 2.0M
2023-10-18 65.30 65.77 64.40 65.33 1.6M
2023-10-17 64.03 65.62 64.03 64.91 1.6M
2023-10-16 64.18 64.23 63.08 63.98 1.0M
2023-10-13 61.97 64.33 61.96 63.51 1.6M
2023-10-12 61.65 61.65 59.79 60.64 2.0M
2023-10-11 58.80 59.79 57.92 59.32 1.2M
2023-10-10 59.35 60.26 59.19 59.72 1.0M
2023-10-09 57.72 60.00 57.50 59.35 1.3M
2023-10-06 54.41 56.53 53.30 55.44 1.6M
2023-10-05 53.38 54.41 53.14 53.63 1.1M
2023-10-04 56.29 56.48 53.42 54.20 1.4M
2023-10-03 56.41 57.07 55.85 56.86 0.7M
2023-10-02 59.53 59.61 56.22 56.72 1.4M
2023-09-29 60.94 60.94 59.07 59.48 1.1M
2023-09-28 60.70 61.69 60.35 60.70 1.6M
2023-09-27 59.81 61.94 59.58 61.26 2.7M
2023-09-26 57.73 59.00 57.73 58.65 1.2M
2023-09-25 57.26 58.59 57.02 58.37 0.8M
2023-09-22 58.06 58.44 56.86 57.26 1.0M
2023-09-21 58.11 58.50 57.12 57.44 1.0M
2023-09-20 59.84 60.63 57.96 58.03 1.6M
2023-09-19 62.08 62.35 59.57 60.30 1.3M
2023-09-18 63.00 63.00 61.12 61.30 1.2M
2023-09-15 62.12 62.82 61.25 61.56 2.7M
2023-09-14 63.88 64.19 62.57 62.88 1.1M
2023-09-13 63.61 63.72 61.72 62.66 1.1M
2023-09-12 62.00 63.38 61.82 63.19 1.5M
2023-09-11 63.57 63.78 60.51 61.12 1.7M
2023-09-08 63.22 63.77 62.78 63.34 1.3M
2023-09-07 63.55 64.06 62.18 62.85 1.3M
2023-09-06 63.34 64.49 62.97 63.90 0.9M
2023-09-05 64.75 65.44 63.50 63.55 1.2M
2023-09-01 64.00 64.73 63.89 64.54 1.1M
2023-08-31 62.78 63.70 62.06 63.50 1.1M
2023-08-30 61.95 62.94 61.51 62.68 1.3M
2023-08-29 61.00 61.92 60.50 61.60 0.8M
2023-08-28 61.52 62.05 60.79 61.09 0.9M
2023-08-25 60.88 61.07 59.76 60.83 1.6M
2023-08-24 59.94 61.23 59.83 59.95 1.0M
2023-08-23 60.22 60.97 59.37 60.76 0.9M
2023-08-22 61.62 62.30 60.70 60.88 1.3M
2023-08-21 61.42 62.44 60.86 61.57 1.5M
2023-08-18 59.56 61.04 59.56 60.99 1.5M
2023-08-17 59.99 60.95 59.66 60.37 1.9M
2023-08-16 58.61 60.05 58.51 58.78 2.5M
2023-08-15 58.71 58.73 57.52 57.82 0.8M
2023-08-14 58.00 59.38 57.51 59.28 0.9M
2023-08-11 57.81 59.26 57.51 58.63 0.9M
2023-08-10 58.86 59.41 57.47 57.95 1.1M
2023-08-09 59.70 60.70 58.83 59.01 1.3M
2023-08-08 56.88 59.20 56.61 58.93 1.0M
2023-08-07 58.50 58.88 57.77 58.60 0.9M
2023-08-04 58.00 58.43 56.97 58.36 1.4M
2023-08-03 56.19 57.89 55.26 57.41 1.4M
2023-08-02 55.07 55.92 54.04 55.37 1.2M
2023-08-01 54.91 56.41 53.70 56.25 1.6M
2023-07-31 54.50 55.64 54.18 55.63 1.4M
2023-07-28 53.76 54.00 52.95 53.77 1.4M
2023-07-27 53.90 55.38 52.42 53.24 2.6M
2023-07-26 55.50 55.50 52.31 52.76 5.3M
2023-07-25 56.70 57.79 55.90 56.54 1.7M
2023-07-24 55.93 57.60 55.83 56.72 1.3M
2023-07-21 56.00 56.13 54.94 55.83 1.3M
2023-07-20 56.45 56.45 54.36 55.54 1.0M
2023-07-19 55.40 56.21 54.95 55.58 1.4M
2023-07-18 52.72 55.54 52.55 55.35 1.7M
2023-07-17 52.00 53.04 51.90 52.59 1.4M
2023-07-14 54.52 54.76 52.15 52.23 1.7M
2023-07-13 54.02 56.20 53.88 55.19 1.9M
2023-07-12 54.48 54.55 53.30 53.85 2.6M
2023-07-11 52.75 53.92 52.46 53.84 1.3M
2023-07-10 51.10 52.28 51.00 52.26 1.3M
2023-07-07 50.07 52.17 50.07 51.45 3.2M
2023-07-06 51.29 51.66 49.12 50.26 0.9M
2023-07-05 52.66 52.69 51.69 51.84 1.4M
2023-07-03 52.30 53.08 52.02 52.31 0.6M
2023-06-30 52.08 52.98 51.32 52.32 2.3M
2023-06-29 50.54 51.84 50.15 51.74 1.3M
2023-06-28 50.24 50.88 49.67 50.18 2.6M
2023-06-27 49.88 50.72 49.25 50.16 1.2M
2023-06-26 49.70 50.69 49.69 49.93 1.1M
2023-06-23 48.12 50.28 48.01 49.64 5.9M
2023-06-22 49.06 49.24 48.24 49.01 1.2M
2023-06-21 48.83 50.42 48.42 50.17 1.0M
2023-06-20 49.20 49.21 47.76 48.74 1.3M
2023-06-16 50.92 50.95 49.60 49.95 2.1M
2023-06-15 49.97 51.12 49.97 50.34 1.3M
2023-06-14 52.00 52.33 49.34 49.78 1.2M
2023-06-13 51.05 52.30 50.65 51.33 1.5M
2023-06-12 49.49 50.95 49.12 49.83 1.2M
2023-06-09 51.24 51.99 50.36 50.80 1.1M
2023-06-08 51.08 51.67 50.53 51.50 1.4M
2023-06-07 49.25 51.99 49.18 51.73 2.6M
2023-06-06 45.90 48.87 45.71 48.86 1.3M
2023-06-05 48.31 48.70 46.60 46.85 1.2M
2023-06-02 46.54 47.73 46.13 47.33 1.3M
2023-06-01 44.19 45.90 43.96 45.02 0.9M
2023-05-31 44.03 44.56 43.21 43.97 1.6M
2023-05-30 45.32 45.58 44.22 44.99 0.9M
2023-05-26 46.45 46.57 45.42 46.27 0.7M
2023-05-25 47.40 47.40 45.77 45.89 1.1M
2023-05-24 48.00 49.53 47.65 48.69 1.7M
2023-05-23 47.35 48.56 46.98 47.28 1.1M
2023-05-22 45.40 47.45 45.35 46.96 1.8M
2023-05-19 45.44 45.70 44.72 45.34 1.0M
2023-05-18 43.55 44.78 43.12 44.68 0.8M
2023-05-17 43.37 44.35 42.52 44.18 1.2M
2023-05-16 43.91 44.41 42.60 42.60 0.8M
2023-05-15 44.11 44.85 43.65 44.33 0.9M
2023-05-12 43.80 44.27 42.46 43.64 0.9M
2023-05-11 42.86 43.42 42.15 43.36 1.2M
2023-05-10 44.33 44.33 43.07 43.90 0.7M
2023-05-09 44.49 45.15 43.90 44.12 1.1M
2023-05-08 46.84 46.95 44.56 45.11 1.0M
2023-05-05 44.41 45.23 44.07 44.70 1.1M
2023-05-04 43.49 44.31 42.04 42.39 1.4M
2023-05-03 44.00 44.66 43.13 43.29 2.2M
2023-05-02 47.22 47.54 44.82 45.02 1.2M
2023-05-01 48.04 49.32 47.77 48.51 1.1M
2023-04-28 47.42 49.78 47.09 49.03 1.2M
2023-04-27 47.61 47.86 46.40 47.52 1.2M
2023-04-26 49.58 50.48 46.57 47.33 2.4M
2023-04-25 49.83 50.28 48.90 49.07 1.8M
2023-04-24 49.00 51.20 49.00 50.82 1.2M
2023-04-21 50.31 50.41 49.02 49.13 0.8M
2023-04-20 49.70 50.09 49.32 50.07 1.3M
2023-04-19 50.28 50.93 49.53 50.83 1.4M
2023-04-18 51.50 51.73 50.77 51.25 0.8M
2023-04-17 52.78 53.16 51.61 51.76 0.9M
2023-04-14 52.54 53.46 52.23 52.80 1.2M
2023-04-13 51.93 53.08 51.73 52.37 0.9M
2023-04-12 52.70 52.95 51.82 51.84 0.9M
2023-04-11 52.56 52.63 51.47 52.31 1.5M
2023-04-10 51.10 53.20 50.79 52.13 1.4M
2023-04-06 50.14 51.05 49.58 50.47 1.1M
2023-04-05 49.80 50.54 49.19 50.49 1.1M
2023-04-04 51.86 51.86 49.06 50.17 1.4M
2023-04-03 50.64 51.92 49.86 51.27 2.5M
2023-03-31 47.98 48.22 47.31 47.65 1.3M
2023-03-30 48.11 48.16 46.92 47.59 2.1M
2023-03-29 47.75 48.06 46.81 47.60 1.1M
2023-03-28 46.53 47.58 46.32 46.90 1.1M
2023-03-27 45.65 47.12 44.67 46.81 1.3M
2023-03-24 43.76 45.01 43.33 44.63 3.4M
2023-03-23 46.16 46.97 44.46 45.00 2.0M
2023-03-22 48.07 48.07 45.72 45.78 1.6M
2023-03-21 47.15 48.25 47.03 47.80 1.8M
2023-03-20 44.28 46.02 43.97 45.56 1.9M
2023-03-17 45.45 45.45 43.08 43.45 3.1M
2023-03-16 43.00 45.74 42.94 45.60 1.6M
2023-03-15 45.78 46.09 43.21 44.32 2.8M
2023-03-14 49.41 50.35 47.00 48.42 1.6M
2023-03-13 49.34 51.35 48.48 48.89 1.9M
2023-03-10 52.49 53.26 50.65 51.00 1.0M
2023-03-09 54.48 55.63 52.63 52.72 1.1M
2023-03-08 55.25 56.06 53.00 54.01 1.1M
2023-03-07 56.69 57.11 55.22 55.66 1.0M
2023-03-06 57.10 57.21 55.85 57.14 1.8M
2023-03-03 55.53 58.92 55.00 57.83 1.5M
2023-03-02 54.95 57.12 54.34 56.65 1.1M
2023-03-01 53.52 55.53 53.52 55.35 1.0M
2023-02-28 56.64 56.68 53.74 53.79 1.6M
2023-02-27 55.25 56.33 54.43 55.44 1.2M
2023-02-24 53.26 55.06 52.51 55.05 1.8M
2023-02-23 53.01 54.50 52.35 54.10 1.9M
2023-02-22 54.49 54.49 50.85 52.38 5.3M
2023-02-21 58.47 59.59 57.87 58.05 1.4M
2023-02-17 61.10 61.10 58.22 58.99 1.6M
2023-02-16 63.41 64.24 61.99 62.03 0.8M
2023-02-15 63.71 64.30 61.94 63.79 1.0M
2023-02-14 63.98 65.70 63.72 65.46 0.8M
2023-02-13 64.34 65.16 63.53 64.63 0.7M
2023-02-10 62.08 65.05 61.71 64.83 1.0M
2023-02-09 63.44 63.44 60.73 60.95 1.0M
2023-02-08 63.31 64.14 62.78 63.16 0.7M
2023-02-07 61.25 63.99 60.72 63.92 1.0M
2023-02-06 62.01 62.66 60.05 60.54 0.9M
2023-02-03 61.15 64.31 60.86 62.17 1.1M
2023-02-02 64.40 64.56 60.49 61.43 1.3M
2023-02-01 65.37 66.30 62.60 64.38 1.3M
2023-01-31 64.39 66.32 64.15 66.16 0.9M
2023-01-30 65.94 66.41 64.12 64.32 1.0M
2023-01-27 68.91 69.41 66.87 67.28 1.6M
2023-01-26 66.85 68.92 66.22 68.74 1.5M
2023-01-25 63.80 66.12 63.16 65.98 1.5M
2023-01-24 62.53 63.98 61.75 63.45 1.7M
2023-01-23 62.30 63.56 61.91 62.40 0.8M
2023-01-20 61.14 61.73 59.87 61.67 0.6M
2023-01-19 58.42 60.77 58.15 60.54 0.8M
2023-01-18 60.73 62.25 58.98 59.00 1.0M
2023-01-17 60.25 60.79 59.53 59.97 0.6M
2023-01-13 60.05 60.24 59.22 60.00 0.8M
2023-01-12 58.69 60.68 58.50 59.99 1.1M
2023-01-11 57.82 58.44 56.61 57.79 0.7M
2023-01-10 56.42 57.41 55.48 56.89 0.6M
2023-01-09 56.16 57.39 56.16 56.32 0.6M
2023-01-06 54.53 55.15 53.77 54.82 0.6M
2023-01-05 53.57 54.40 52.76 53.34 0.7M
2023-01-04 52.10 54.36 51.74 53.78 0.9M
2023-01-03 56.66 56.91 52.74 53.16 1.3M