Mach Natural

MNR
🏛️ usa →
13.39
Last Update: 2025-10-01
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
2021-12-31 21.00 21.02 20.98 21.01 0.4M
2021-12-30 21.04 21.05 20.99 20.99 0.9M
2021-12-29 21.00 21.05 20.95 21.04 0.2M
2021-12-28 21.00 21.02 20.96 20.98 0.3M
2021-12-27 20.94 21.05 20.93 21.04 0.5M
2021-12-23 20.95 20.97 20.92 20.97 0.8M
2021-12-22 20.94 20.97 20.92 20.95 0.7M
2021-12-21 20.95 20.95 20.87 20.94 0.3M
2021-12-20 20.90 20.92 20.80 20.92 0.7M
2021-12-17 20.97 20.99 20.90 20.95 1.3M
2021-12-16 20.94 21.00 20.90 21.00 0.9M
2021-12-15 20.95 20.95 20.87 20.95 0.9M
2021-12-14 20.98 20.98 20.89 20.93 1.1M
2021-12-13 20.87 20.99 20.84 20.99 1.5M
2021-12-10 20.94 20.94 20.89 20.91 0.5M
2021-12-09 20.93 20.96 20.88 20.92 0.4M
2021-12-08 20.94 20.96 20.91 20.95 0.7M
2021-12-07 20.90 20.97 20.87 20.94 0.8M
2021-12-06 20.88 20.90 20.85 20.90 0.7M
2021-12-03 20.87 20.88 20.84 20.88 1.1M
2021-12-02 20.85 20.85 20.78 20.84 1.3M
2021-12-01 20.83 20.91 20.80 20.83 0.9M
2021-11-30 20.75 20.83 20.75 20.77 1.7M
2021-11-29 20.79 20.80 20.74 20.77 2.5M
2021-11-26 20.82 20.85 20.69 20.76 1.2M
2021-11-24 20.82 20.86 20.82 20.84 1.4M
2021-11-23 20.85 20.87 20.82 20.84 1.8M
2021-11-22 20.90 20.90 20.82 20.84 0.9M
2021-11-19 20.84 20.87 20.82 20.85 0.8M
2021-11-18 20.83 20.87 20.83 20.85 0.9M
2021-11-17 20.85 20.90 20.82 20.86 0.6M
2021-11-16 20.89 20.90 20.84 20.90 0.8M
2021-11-15 20.76 20.90 20.76 20.89 1.2M
2021-11-12 20.90 20.90 20.84 20.86 1.1M
2021-11-11 21.05 21.05 21.01 21.03 1.1M
2021-11-10 21.03 21.06 21.01 21.04 1.1M
2021-11-09 21.10 21.10 21.02 21.04 0.8M
2021-11-08 21.07 21.07 21.00 21.04 1.6M
2021-11-05 21.03 21.14 20.99 21.12 9.5M
2021-11-04 19.09 19.10 18.82 18.86 0.4M
2021-11-03 18.89 19.05 18.89 19.01 0.4M
2021-11-02 19.10 19.10 18.87 18.88 0.3M
2021-11-01 18.87 19.04 18.83 19.02 0.4M
2021-10-29 18.92 18.96 18.78 18.85 0.5M
2021-10-28 18.99 19.05 18.90 18.94 0.6M
2021-10-27 18.92 18.97 18.90 18.92 0.3M
2021-10-26 19.03 19.05 18.87 18.90 0.6M
2021-10-25 19.11 19.11 18.94 19.00 0.5M
2021-10-22 19.23 19.25 19.10 19.11 0.4M
2021-10-21 19.22 19.31 19.14 19.19 0.4M
2021-10-20 19.13 19.22 19.09 19.22 0.4M
2021-10-19 19.14 19.15 19.03 19.11 0.3M
2021-10-18 19.12 19.18 19.05 19.11 0.3M
2021-10-15 19.20 19.27 19.12 19.15 0.6M
2021-10-14 19.15 19.20 19.05 19.17 0.7M
2021-10-13 19.16 19.19 19.10 19.15 0.5M
2021-10-12 19.10 19.16 19.07 19.14 0.3M
2021-10-11 19.06 19.16 19.03 19.11 0.2M
2021-10-08 19.05 19.16 19.03 19.09 0.3M
2021-10-07 19.00 19.17 18.96 19.05 0.5M
2021-10-06 18.85 19.06 18.65 18.97 0.5M
2021-10-05 18.95 18.97 18.84 18.90 0.3M
2021-10-04 18.83 19.02 18.82 18.93 0.4M
2021-10-01 18.70 18.94 18.66 18.89 0.6M
2021-09-30 18.97 18.97 18.65 18.65 0.5M
2021-09-29 18.86 19.00 18.81 18.90 0.5M
2021-09-28 18.84 18.89 18.63 18.81 0.9M
2021-09-27 18.82 19.11 18.80 18.87 0.5M
2021-09-24 18.82 19.00 18.82 18.87 0.7M
2021-09-23 18.98 19.02 18.86 18.89 0.4M
2021-09-22 18.99 19.06 18.93 18.96 0.4M
2021-09-21 18.99 19.06 18.90 18.92 0.5M
2021-09-20 18.75 18.98 18.74 18.91 1.6M
2021-09-17 19.08 19.10 18.84 18.84 3.2M
2021-09-16 18.91 19.17 18.89 19.05 1.1M
2021-09-15 19.00 19.03 18.87 18.91 1.4M
2021-09-14 18.69 19.07 18.68 18.97 2.5M
2021-09-13 18.50 18.59 18.41 18.54 0.7M
2021-09-10 18.62 18.62 18.42 18.42 1.1M
2021-09-09 18.76 18.80 18.55 18.55 0.8M
2021-09-08 18.83 18.85 18.75 18.77 0.6M
2021-09-07 18.95 18.96 18.62 18.83 0.8M
2021-09-03 18.97 19.05 18.90 19.00 0.6M
2021-09-02 19.00 19.06 18.94 18.99 1.2M
2021-09-01 18.99 19.11 18.95 19.01 1.3M
2021-08-31 18.81 19.00 18.78 18.98 2.5M
2021-08-30 18.87 18.95 18.82 18.83 1.6M
2021-08-27 18.79 18.95 18.67 18.87 3.0M
2021-08-26 18.90 18.94 18.68 18.69 6.1M
2021-08-25 19.01 19.02 18.87 18.88 2.8M
2021-08-24 19.03 19.07 18.96 19.04 1.6M
2021-08-23 19.10 19.15 19.00 19.04 0.9M
2021-08-20 18.95 19.10 18.95 19.07 0.7M
2021-08-19 19.00 19.09 18.94 19.00 0.8M
2021-08-18 18.80 18.97 18.76 18.91 0.6M
2021-08-17 19.02 19.03 18.76 18.80 1.1M
2021-08-16 19.05 19.15 19.05 19.10 0.5M
2021-08-13 18.96 19.00 18.90 18.97 0.3M
2021-08-12 19.11 19.13 19.04 19.08 0.3M
2021-08-11 19.13 19.16 19.06 19.09 0.3M
2021-08-10 19.02 19.13 18.97 19.10 0.2M
2021-08-09 19.16 19.16 18.99 19.06 0.2M
2021-08-06 19.25 19.35 19.13 19.20 0.4M
2021-08-05 18.95 19.27 18.95 19.23 0.7M
2021-08-04 18.88 18.91 18.80 18.88 0.5M
2021-08-03 19.00 19.13 18.84 18.85 0.4M
2021-08-02 19.13 19.21 18.89 18.93 0.3M
2021-07-30 19.03 19.16 18.87 19.04 0.5M
2021-07-29 18.98 19.15 18.93 18.99 0.3M
2021-07-28 18.91 19.01 18.83 18.93 0.6M
2021-07-27 19.01 19.12 18.85 18.97 0.3M
2021-07-26 18.95 19.15 18.78 19.12 0.3M
2021-07-23 18.97 18.98 18.81 18.85 0.9M
2021-07-22 19.23 19.23 18.87 18.88 1.6M
2021-07-21 19.27 19.49 19.09 19.10 0.7M
2021-07-20 19.21 19.58 19.20 19.35 0.7M
2021-07-19 19.01 19.33 19.01 19.25 0.6M
2021-07-16 19.24 19.35 19.11 19.23 0.6M
2021-07-15 19.05 19.24 19.04 19.20 0.5M
2021-07-14 19.16 19.19 19.01 19.05 0.4M
2021-07-13 19.10 19.30 19.00 19.16 0.7M
2021-07-12 18.67 19.05 18.60 19.00 0.5M
2021-07-09 18.60 18.72 18.48 18.72 0.5M
2021-07-08 18.76 18.81 18.48 18.55 0.7M
2021-07-07 19.08 19.11 18.79 18.93 0.3M
2021-07-06 18.71 19.12 18.64 19.09 0.3M
2021-07-02 18.76 18.86 18.67 18.75 0.3M
2021-07-01 18.75 18.89 18.64 18.70 0.3M
2021-06-30 18.83 18.96 18.72 18.72 0.7M
2021-06-29 18.82 19.00 18.78 18.87 0.4M
2021-06-28 18.85 18.85 18.55 18.83 0.4M
2021-06-25 18.65 18.90 18.61 18.83 3.0M
2021-06-24 18.54 18.64 18.36 18.64 0.4M
2021-06-23 18.80 18.88 18.54 18.58 0.7M
2021-06-22 18.98 19.05 18.82 18.83 1.0M
2021-06-21 19.11 19.29 18.96 19.08 0.4M
2021-06-18 19.41 19.44 18.99 19.02 1.0M
2021-06-17 19.56 19.62 19.07 19.35 0.3M
2021-06-16 19.65 19.76 19.59 19.64 0.4M
2021-06-15 19.72 19.72 19.61 19.65 0.4M
2021-06-14 19.38 19.65 19.38 19.65 0.2M
2021-06-11 19.56 19.56 19.38 19.39 0.3M
2021-06-10 19.42 19.59 19.35 19.56 0.2M
2021-06-09 19.55 19.64 19.30 19.35 0.3M
2021-06-08 19.22 19.61 19.22 19.53 0.4M
2021-06-07 19.06 19.41 19.06 19.25 0.8M
2021-06-04 19.18 19.25 19.13 19.16 0.7M
2021-06-03 19.15 19.20 19.07 19.20 0.6M
2021-06-02 19.00 19.15 18.94 19.13 0.4M
2021-06-01 18.89 19.00 18.85 18.92 0.4M
2021-05-28 19.00 19.08 18.83 18.84 0.5M
2021-05-27 18.86 19.21 18.86 18.93 0.5M
2021-05-26 19.07 19.29 19.05 19.21 0.3M
2021-05-25 19.16 19.18 19.11 19.16 0.4M
2021-05-24 19.25 19.26 18.99 19.11 0.4M
2021-05-21 19.09 19.18 18.92 19.17 0.3M
2021-05-20 18.92 19.15 18.85 19.08 0.5M
2021-05-19 18.82 18.98 18.76 18.95 0.6M
2021-05-18 18.83 19.00 18.72 18.89 0.4M
2021-05-17 19.00 19.01 18.75 18.75 0.4M
2021-05-14 18.78 19.10 18.78 19.00 0.4M
2021-05-13 18.80 19.22 18.63 18.98 0.9M
2021-05-12 18.98 18.98 18.77 18.82 1.3M
2021-05-11 18.88 19.35 18.80 18.98 1.4M
2021-05-10 19.40 19.44 19.08 19.12 0.7M
2021-05-07 19.30 19.50 19.21 19.49 0.8M
2021-05-06 19.18 19.40 19.10 19.30 1.8M
2021-05-05 18.47 19.40 18.46 19.35 4.9M
2021-05-04 18.46 18.57 18.21 18.25 0.2M
2021-05-03 18.53 18.62 18.32 18.55 0.2M
2021-04-30 18.45 18.57 18.36 18.48 0.3M
2021-04-29 18.39 18.53 18.32 18.46 0.2M
2021-04-28 18.35 18.60 18.31 18.31 0.4M
2021-04-27 18.30 18.30 18.07 18.16 0.2M
2021-04-26 18.35 18.50 18.20 18.26 0.2M
2021-04-23 18.21 18.38 18.09 18.32 0.3M
2021-04-22 18.35 18.43 18.20 18.20 0.3M
2021-04-21 18.20 18.37 18.16 18.30 0.3M
2021-04-20 18.05 18.29 18.02 18.23 0.2M
2021-04-19 18.29 18.30 18.00 18.17 0.4M
2021-04-16 18.56 18.56 18.23 18.33 0.2M
2021-04-15 18.16 18.43 18.03 18.43 0.2M
2021-04-14 18.18 18.34 18.03 18.04 0.1M
2021-04-13 17.99 18.24 17.98 18.19 0.3M
2021-04-12 17.95 18.09 17.81 18.03 0.3M
2021-04-09 17.95 18.00 17.85 17.95 0.2M
2021-04-08 17.98 18.09 17.79 17.98 0.3M
2021-04-07 17.99 18.07 17.85 17.92 0.2M
2021-04-06 17.89 18.03 17.87 17.98 0.3M
2021-04-05 18.20 18.25 17.76 17.95 0.3M
2021-04-01 17.81 18.05 17.74 18.05 0.3M
2021-03-31 18.03 18.03 17.69 17.69 0.5M
2021-03-30 17.85 18.05 17.81 17.93 0.2M
2021-03-29 18.04 18.17 17.77 17.86 0.2M
2021-03-26 17.91 18.11 17.85 18.11 0.2M
2021-03-25 17.55 17.89 17.36 17.81 0.3M
2021-03-24 17.81 18.20 17.60 17.62 0.3M
2021-03-23 17.63 17.97 17.58 17.70 0.5M
2021-03-22 17.88 17.94 17.45 17.72 0.5M
2021-03-19 18.29 18.55 17.80 17.82 1.1M
2021-03-18 18.50 18.67 18.19 18.28 0.3M
2021-03-17 18.30 18.33 17.97 18.27 0.2M
2021-03-16 18.60 18.67 18.17 18.27 0.4M
2021-03-15 18.55 18.86 18.33 18.66 0.3M
2021-03-12 18.12 18.49 18.02 18.49 0.3M
2021-03-11 18.10 18.28 18.07 18.12 0.4M
2021-03-10 17.97 18.29 17.84 18.11 0.2M
2021-03-09 18.15 18.29 17.97 17.97 0.2M
2021-03-08 17.78 18.23 17.72 18.08 0.3M
2021-03-05 17.70 17.80 17.46 17.80 0.3M
2021-03-04 17.69 17.79 17.39 17.51 0.3M
2021-03-03 17.60 17.93 17.52 17.69 0.4M
2021-03-02 17.50 17.71 17.34 17.54 0.4M
2021-03-01 17.52 17.76 17.48 17.50 0.3M
2021-02-26 17.50 17.71 17.32 17.32 0.4M
2021-02-25 17.78 17.94 17.50 17.55 0.3M
2021-02-24 17.69 17.95 17.67 17.86 0.2M
2021-02-23 18.05 18.21 17.57 17.64 0.6M
2021-02-22 17.85 18.12 17.75 17.98 0.3M
2021-02-19 17.70 17.91 17.54 17.89 0.4M
2021-02-18 17.77 17.93 17.65 17.68 0.5M
2021-02-17 17.69 17.88 17.60 17.76 0.3M
2021-02-16 17.97 18.00 17.71 17.74 0.4M
2021-02-12 17.85 18.07 17.82 18.00 0.5M
2021-02-11 18.11 18.25 17.96 18.14 0.4M
2021-02-10 18.20 18.38 18.05 18.07 0.4M
2021-02-09 18.50 18.58 18.03 18.11 0.4M
2021-02-08 18.41 18.57 18.29 18.54 0.5M
2021-02-05 17.95 18.66 17.82 18.35 0.8M
2021-02-04 17.85 18.11 17.78 17.80 0.6M
2021-02-03 17.70 17.95 17.64 17.90 0.5M
2021-02-02 17.70 18.20 17.44 17.91 0.8M
2021-02-01 17.35 17.70 17.28 17.66 0.3M
2021-01-29 17.34 17.55 17.24 17.33 0.5M
2021-01-28 17.43 17.47 17.18 17.40 0.4M
2021-01-27 17.42 17.62 17.33 17.35 0.5M
2021-01-26 17.54 17.98 17.47 17.62 0.6M
2021-01-25 17.58 17.69 17.37 17.54 0.4M
2021-01-22 17.63 17.73 17.50 17.70 0.5M
2021-01-21 17.89 17.89 17.31 17.73 0.7M
2021-01-20 17.46 17.95 17.46 17.94 0.7M
2021-01-19 17.65 17.80 17.33 17.45 0.8M
2021-01-15 17.00 17.64 17.00 17.59 1.4M
2021-01-14 16.51 16.60 16.40 16.51 0.4M
2021-01-13 16.28 16.54 16.28 16.46 0.3M
2021-01-12 16.25 16.36 16.09 16.35 0.5M
2021-01-11 16.37 16.58 16.10 16.23 0.5M
2021-01-08 16.48 16.74 16.35 16.54 0.5M
2021-01-07 16.50 16.50 16.14 16.45 0.8M
2021-01-06 16.78 16.80 16.33 16.48 1.2M
2021-01-05 16.75 16.90 16.58 16.61 0.5M
2021-01-04 17.28 17.35 16.72 16.73 0.9M