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
2023-12-29 16.06 16.64 15.60 16.49 0.3M
2023-12-28 15.85 16.29 15.85 16.29 0.2M
2023-12-27 16.34 16.34 15.80 15.98 0.1M
2023-12-26 15.75 16.43 15.69 16.31 0.2M
2023-12-22 14.87 15.95 14.61 15.59 0.3M
2023-12-21 15.00 15.23 14.40 14.73 0.2M
2023-12-20 15.51 15.65 14.60 14.84 0.2M
2023-12-19 15.34 15.63 14.80 15.31 0.2M
2023-12-18 15.05 15.53 14.79 15.21 0.2M
2023-12-15 15.89 16.15 14.96 14.96 0.1M
2023-12-14 16.63 17.09 15.56 15.81 0.2M
2023-12-13 16.79 16.79 16.30 16.65 0.0M
2023-12-12 17.46 17.46 16.60 16.64 0.0M
2023-12-11 16.78 17.20 16.59 16.69 0.1M
2023-12-08 17.67 18.14 16.95 17.00 0.1M
2023-12-07 17.02 17.50 16.68 16.99 0.1M
2023-12-06 17.95 18.03 16.52 17.27 0.1M
2023-12-05 17.87 18.06 17.75 17.89 0.0M
2023-12-04 17.75 18.40 17.61 17.86 0.1M
2023-12-01 17.84 18.01 17.73 17.79 0.1M
2023-11-30 18.00 18.06 17.68 17.72 0.1M
2023-11-29 17.75 18.22 17.56 17.85 0.1M
2023-11-28 17.77 18.00 17.43 17.49 0.1M
2023-11-27 18.27 18.38 17.51 17.68 0.1M
2023-11-24 18.03 18.31 17.79 18.21 0.0M
2023-11-22 18.20 18.30 17.83 17.86 0.2M
2023-11-21 18.30 18.57 17.15 18.20 0.2M
2023-11-20 18.30 18.56 18.18 18.25 0.3M
2023-11-17 18.16 18.30 18.04 18.25 0.2M
2023-11-16 18.10 18.10 17.48 18.10 0.1M
2023-11-15 18.15 18.15 17.71 18.10 0.1M
2023-11-14 18.00 18.29 17.92 18.15 0.1M
2023-11-13 17.75 18.19 17.50 17.87 0.2M
2023-11-10 17.69 18.42 16.11 17.49 0.2M
2023-11-09 18.00 18.28 17.03 17.42 0.2M
2023-11-08 18.26 18.26 17.90 17.95 0.1M
2023-11-07 17.87 18.30 17.49 18.02 0.1M
2023-11-06 18.61 18.61 18.03 18.15 0.0M
2023-11-03 18.52 18.60 18.21 18.37 0.1M
2023-11-02 18.65 18.91 18.12 18.38 0.1M
2023-11-01 18.48 18.79 18.08 18.30 0.1M
2023-10-31 18.91 18.91 18.43 18.43 0.1M
2023-10-30 18.95 18.95 18.23 18.74 0.1M
2023-10-27 18.86 18.91 18.70 18.80 0.1M
2023-10-26 18.17 18.69 18.06 18.69 0.2M
2023-10-25 19.00 19.20 18.02 18.34 2.1M