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
2022-02-25 20.97 21.00 20.97 20.98 6.6M
2022-02-24 20.99 21.00 20.96 20.98 1.6M
2022-02-23 20.96 20.99 20.96 20.97 1.0M
2022-02-22 20.95 20.97 20.95 20.96 1.2M
2022-02-18 20.96 20.98 20.94 20.95 3.4M
2022-02-17 20.95 20.97 20.95 20.96 5.5M
2022-02-16 20.98 20.98 20.93 20.95 0.9M
2022-02-15 20.94 20.98 20.94 20.95 0.3M
2022-02-14 20.97 20.98 20.91 20.91 0.7M
2022-02-11 20.97 20.99 20.95 20.98 0.5M
2022-02-10 20.96 21.01 20.96 20.98 0.9M
2022-02-09 21.01 21.01 20.97 20.98 0.9M
2022-02-08 20.93 20.99 20.93 20.98 0.9M
2022-02-07 20.92 20.98 20.92 20.92 0.4M
2022-02-04 20.91 20.97 20.91 20.95 0.6M
2022-02-03 20.95 20.99 20.95 20.95 0.5M
2022-02-02 20.98 21.05 20.95 20.98 1.2M
2022-02-01 20.99 21.00 20.94 21.00 0.9M
2022-01-31 20.99 21.01 20.92 20.99 1.5M
2022-01-28 20.90 21.10 20.87 21.06 1.0M
2022-01-27 20.91 20.93 20.88 20.91 1.1M
2022-01-26 20.90 20.93 20.87 20.91 1.2M
2022-01-25 20.84 20.91 20.83 20.86 1.5M
2022-01-24 20.88 20.90 20.79 20.86 2.0M
2022-01-21 20.90 20.92 20.85 20.85 1.5M
2022-01-20 20.91 20.93 20.89 20.90 0.7M
2022-01-19 20.89 20.92 20.89 20.90 1.0M
2022-01-18 20.91 20.94 20.90 20.92 1.0M
2022-01-14 20.92 20.92 20.90 20.91 0.6M
2022-01-13 20.93 20.94 20.91 20.92 1.1M
2022-01-12 20.95 20.95 20.91 20.91 0.7M
2022-01-11 20.91 20.92 20.88 20.91 0.7M
2022-01-10 20.90 20.94 20.90 20.93 0.6M
2022-01-07 20.92 20.95 20.90 20.94 0.5M
2022-01-06 20.91 20.97 20.91 20.94 0.4M
2022-01-05 20.96 20.99 20.96 20.96 0.6M
2022-01-04 20.97 21.00 20.96 20.98 0.5M
2022-01-03 20.96 21.01 20.91 21.00 1.2M