Mach Natural Resources LP (MNR) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	10.89	11.07	10.85	11.07	+2.12%	335,500
2026-10-15	10.97	10.97	10.75	10.84	-0.37%	348,500
2026-10-14	11.13	11.13	10.87	10.88	-1.63%	356,400
2026-10-13	10.93	11.08	10.91	11.06	+1.56%	548,100
2026-10-12	10.83	10.92	10.77	10.89	+1.49%	294,000
2026-10-09	10.67	10.81	10.63	10.73	+0.56%	603,500
2026-10-08	10.81	10.85	10.66	10.67	+0.09%	296,400
2026-10-07	10.69	10.78	10.58	10.66	+0.00%	231,500
2026-10-06	10.48	10.67	10.45	10.66	+1.04%	270,400
2026-10-05	10.29	10.68	10.22	10.55	+2.53%	576,700
2026-10-02	10.28	10.39	10.20	10.29	+0.00%	473,600
2026-10-01	10.23	10.33	10.20	10.29	+0.49%	384,600
2026-09-30	10.34	10.37	10.21	10.24	+0.00%	398,100
2026-09-29	10.26	10.33	10.14	10.24	-0.78%	776,100
2026-09-28	10.54	10.54	10.25	10.32	-0.77%	731,800
2026-09-25	10.60	10.76	10.36	10.40	-1.14%	712,200
2026-09-24	10.51	10.64	10.46	10.52	+0.38%	798,400
2026-09-23	10.88	10.90	10.48	10.48	-3.68%	1,071,700
2026-09-22	10.93	10.96	10.84	10.88	-0.82%	876,200
2026-09-21	11.09	11.10	10.90	10.97	-1.44%	1,069,700
2026-09-18	10.95	11.13	10.85	11.13	+1.46%	1,105,200
2026-09-17	11.00	11.05	10.82	10.97	+0.64%	1,627,900
2026-09-16	11.11	11.20	10.86	10.90	-2.68%	2,106,300
2026-09-15	11.26	11.43	10.77	11.20	-10.33%	12,983,100
2026-09-14	12.65	12.68	12.47	12.49	-0.64%	443,200
2026-09-11	12.51	12.62	12.50	12.57	+0.00%	307,400
2026-09-10	12.82	12.88	12.51	12.57	-0.79%	396,200
2026-09-09	12.82	12.89	12.63	12.67	-0.31%	391,100
2026-09-08	12.75	12.90	12.68	12.71	+1.11%	393,500
2026-09-04	12.67	12.67	12.45	12.57	-0.08%	279,900
2026-09-03	12.69	12.69	12.53	12.58	-0.94%	218,700
2026-09-02	12.64	12.79	12.59	12.70	+0.71%	287,700
2026-09-01	12.60	12.67	12.53	12.61	+0.88%	475,000
2026-08-31	12.40	12.61	12.40	12.50	-0.08%	459,600
2026-08-28	12.62	12.71	12.50	12.51	-0.32%	236,000
2026-08-27	12.50	12.61	12.30	12.55	+0.88%	327,800
2026-08-26	12.50	12.56	12.41	12.44	-0.64%	366,400
2026-08-25	12.64	12.69	12.52	12.52	-0.95%	285,070
2026-08-24	12.57	12.80	12.55	12.64	-0.55%	389,527
2026-08-21	12.69	12.85	12.53	12.71	+0.79%	328,900
2026-08-20	12.72	12.78	12.56	12.61	-0.16%	222,700
2026-08-19	12.70	12.79	12.62	12.63	+0.24%	441,000
2026-08-18	12.74	12.79	12.49	12.60	-0.71%	546,100
2026-08-17	12.79	12.89	12.51	12.69	-2.46%	386,400
2026-08-14	13.07	13.14	12.90	13.01	+0.23%	459,800
2026-08-13	13.03	13.18	12.96	12.98	-0.61%	520,200
2026-08-12	13.02	13.40	13.02	13.06	-0.68%	448,900
2026-08-11	13.18	13.26	13.06	13.15	-0.23%	196,300
2026-08-10	13.02	13.18	12.80	13.18	+1.70%	364,600
2026-08-07	12.95	13.19	12.85	12.96	-2.70%	522,600
2026-08-06	13.29	13.46	13.26	13.32	+0.76%	209,100
2026-08-05	13.45	13.45	13.18	13.22	-1.05%	218,900
2026-08-04	13.47	13.62	13.22	13.36	-1.18%	247,800
2026-08-03	13.45	13.59	13.43	13.52	-0.88%	143,500
2026-07-31	13.48	13.65	13.40	13.64	+1.19%	142,500
2026-07-30	13.32	13.50	13.26	13.48	+0.82%	120,400
2026-07-29	13.50	13.51	13.19	13.37	+0.75%	164,800
2026-07-28	13.43	13.54	13.17	13.27	-0.60%	176,400
2026-07-27	13.20	13.69	13.20	13.35	-0.30%	478,200
2026-07-24	13.39	13.63	13.39	13.39	-0.67%	100,400
2026-07-23	13.57	13.71	13.46	13.48	-0.22%	229,100
2026-07-22	13.29	13.57	13.22	13.51	+2.82%	429,400
2026-07-21	13.19	13.28	13.01	13.14	+0.38%	323,500
2026-07-20	13.15	13.20	13.02	13.09	-0.46%	183,800
2026-07-17	13.00	13.23	12.98	13.15	+1.70%	186,000
2026-07-16	13.16	13.32	12.93	12.93	-1.22%	276,900
2026-07-15	13.10	13.25	13.00	13.09	-0.15%	315,400
2026-07-14	13.10	13.16	12.97	13.11	+0.92%	347,300
2026-07-13	12.82	13.07	12.82	12.99	+1.48%	349,900
2026-07-10	12.85	12.94	12.74	12.80	-0.78%	82,800
2026-07-09	12.82	12.92	12.73	12.90	-0.08%	160,900
2026-07-08	12.83	12.96	12.62	12.91	+0.94%	295,500
2026-07-07	12.56	12.85	12.56	12.79	+1.83%	299,700
2026-07-06	12.53	12.69	12.52	12.56	-0.32%	156,500
2026-07-02	12.66	12.85	12.52	12.60	-0.94%	352,800
2026-07-01	12.50	12.73	12.50	12.72	+0.63%	238,600
2026-06-30	12.56	12.74	12.51	12.64	+0.80%	148,700
2026-06-29	12.75	12.88	12.52	12.54	-1.49%	237,200
2026-06-26	12.51	12.81	12.50	12.73	+0.79%	276,800
2026-06-25	12.52	12.65	12.36	12.63	+0.88%	190,800
2026-06-24	12.45	12.60	12.25	12.52	-0.48%	441,100
2026-06-23	12.45	12.60	12.36	12.58	+0.24%	199,200
2026-06-22	12.42	12.63	12.33	12.55	+0.80%	400,000
2026-06-18	12.30	12.50	12.16	12.45	-0.16%	675,400
2026-06-17	12.57	12.70	12.42	12.47	-1.27%	419,700
2026-06-16	12.63	12.75	12.29	12.63	-0.71%	862,200
2026-06-15	13.04	13.18	12.71	12.72	-4.07%	999,200
2026-06-12	13.15	13.55	13.15	13.26	+1.22%	406,200
2026-06-11	13.43	13.50	13.08	13.10	-2.46%	243,700
2026-06-10	13.35	13.48	13.27	13.43	+0.52%	248,400
2026-06-09	13.72	13.83	13.27	13.36	-2.27%	231,800
2026-06-08	13.57	13.78	13.50	13.67	+1.64%	292,900
2026-06-05	13.68	13.71	13.40	13.45	-2.18%	227,800
2026-06-04	13.41	13.85	13.30	13.75	+2.38%	926,400
2026-06-03	13.39	13.59	13.31	13.43	+0.30%	365,200
2026-06-02	13.28	13.49	13.20	13.39	+0.22%	264,000
2026-06-01	13.28	13.67	13.28	13.36	+0.60%	390,800
2026-05-29	13.31	13.43	13.25	13.28	-1.34%	198,200
2026-05-28	13.42	13.64	13.33	13.46	+0.45%	240,900
2026-05-27	13.51	13.71	13.31	13.40	-2.19%	454,500
2026-05-26	13.86	14.03	13.65	13.70	-2.49%	308,600
2026-05-22	14.05	14.30	13.96	14.05	-0.64%	373,000
2026-05-21	14.15	14.35	13.85	14.14	-4.14%	360,800
2026-05-20	14.91	14.99	14.61	14.75	-1.07%	814,400
2026-05-19	14.88	15.02	14.73	14.91	+1.02%	1,138,100
2026-05-18	14.55	14.84	14.40	14.76	+2.15%	726,100
2026-05-15	14.40	14.57	14.36	14.45	+0.91%	243,000
2026-05-14	14.21	14.42	14.18	14.32	+1.13%	249,600
2026-05-13	14.25	14.35	14.00	14.16	-0.49%	338,400
2026-05-12	14.25	14.37	14.04	14.23	+1.35%	1,142,800
2026-05-11	13.75	14.15	13.75	14.04	+2.11%	410,100
2026-05-08	13.36	13.94	13.22	13.75	+4.32%	1,043,000
2026-05-07	13.26	13.40	13.05	13.18	-1.57%	792,300
2026-05-06	13.58	13.60	13.25	13.39	-2.69%	348,900
2026-05-05	13.96	13.96	13.51	13.76	-0.86%	420,100
2026-05-04	13.70	14.01	13.70	13.88	+0.73%	432,400
2026-05-01	13.75	13.85	13.55	13.78	-0.14%	268,800
2026-04-30	13.58	13.85	13.50	13.80	+0.07%	1,004,900
2026-04-29	13.59	13.88	13.52	13.79	+2.30%	477,000
2026-04-28	13.37	13.57	13.36	13.48	+1.28%	494,700
2026-04-27	13.22	13.37	13.09	13.31	+2.07%	707,500
2026-04-24	13.19	13.19	12.90	13.04	+0.00%	425,400
2026-04-23	13.05	13.08	12.93	13.04	+0.38%	794,200
2026-04-22	12.95	13.07	12.92	12.99	+0.70%	709,200
2026-04-21	12.83	12.95	12.73	12.90	+0.70%	881,000
2026-04-20	12.92	12.96	12.73	12.81	+0.47%	1,022,100
2026-04-17	12.93	13.00	12.42	12.75	-1.77%	1,694,700
2026-04-16	12.69	13.04	12.52	12.98	+2.20%	2,167,900
2026-04-15	12.64	12.73	12.47	12.70	+0.40%	972,000
2026-04-14	12.90	12.90	12.61	12.65	-0.94%	1,772,300
2026-04-13	12.83	13.00	12.65	12.77	+0.95%	1,438,600
2026-04-10	12.45	12.71	12.40	12.65	+2.43%	1,101,100
2026-04-09	12.71	12.74	12.27	12.35	-2.76%	1,152,700
2026-04-08	12.60	12.70	12.11	12.70	+0.55%	2,561,800
2026-04-07	12.63	12.80	12.56	12.63	-10.74%	7,745,400
2026-04-06	14.18	14.25	13.96	14.15	+0.64%	270,700
2026-04-02	14.12	14.29	13.94	14.06	+2.78%	173,000
2026-04-01	13.78	13.89	13.47	13.68	-2.29%	282,400
2026-03-31	14.55	14.66	13.74	14.00	-2.85%	479,000
2026-03-30	14.69	14.79	14.30	14.41	-1.10%	330,000
2026-03-27	14.25	14.60	14.25	14.57	+2.53%	318,900
2026-03-26	14.11	14.44	14.10	14.21	+1.43%	361,700
2026-03-25	13.86	14.04	13.75	14.01	+0.79%	157,900
2026-03-24	13.93	14.12	13.83	13.90	+1.24%	310,000
2026-03-23	13.69	13.88	13.30	13.73	-0.58%	458,200
2026-03-20	14.05	14.16	13.81	13.81	-1.50%	317,300
2026-03-19	13.95	14.20	13.90	14.02	+1.52%	479,700
2026-03-18	13.60	13.90	13.46	13.81	+2.37%	310,500
2026-03-17	13.90	13.95	13.34	13.49	-2.18%	379,200
2026-03-16	13.70	13.90	13.47	13.79	+0.73%	308,100
2026-03-13	13.55	13.75	13.30	13.69	+1.94%	708,400
2026-03-12	13.54	13.56	13.18	13.43	+0.22%	466,800
2026-03-11	13.05	13.47	13.05	13.40	+2.84%	256,900
2026-03-10	13.20	13.29	13.01	13.03	-1.73%	109,000
2026-03-09	13.30	13.58	13.15	13.26	+0.08%	377,900
2026-03-06	13.28	13.60	13.22	13.25	-0.97%	303,300
2026-03-05	13.10	13.40	12.97	13.38	+2.84%	505,400
2026-03-04	12.82	13.10	12.72	13.01	+1.01%	252,000
2026-03-03	13.00	13.25	12.75	12.88	-0.54%	494,000
2026-03-02	13.29	13.34	12.73	12.95	-0.54%	466,300
2026-02-27	12.83	13.08	12.65	13.02	+1.01%	316,900
2026-02-26	12.81	13.03	12.68	12.89	-4.45%	211,500
2026-02-25	13.43	13.53	13.13	13.49	+1.12%	634,900
2026-02-24	13.50	13.63	13.21	13.34	-1.19%	489,200
2026-02-23	13.76	13.83	13.32	13.50	-0.88%	358,500
2026-02-20	13.58	13.74	13.38	13.62	+0.37%	353,300
2026-02-19	13.50	13.90	13.50	13.57	+0.97%	385,800
2026-02-18	13.38	13.44	13.10	13.44	+0.98%	372,800
2026-02-17	13.20	13.35	12.83	13.31	+1.60%	277,300
2026-02-13	12.82	13.24	12.82	13.10	+4.47%	336,500
2026-02-12	13.07	13.13	12.48	12.54	-3.76%	425,400
2026-02-11	12.65	13.08	12.60	13.03	+3.91%	275,000
2026-02-10	12.74	12.74	12.47	12.54	-0.63%	170,300
2026-02-09	12.39	12.74	12.28	12.62	+2.35%	423,600
2026-02-06	12.01	12.38	12.01	12.33	+3.18%	302,100
2026-02-05	11.98	12.10	11.66	11.95	-0.42%	356,000
2026-02-04	11.88	12.06	11.78	12.00	+2.04%	226,400
2026-02-03	11.67	11.82	11.46	11.76	+1.20%	155,600
2026-02-02	11.52	11.85	11.39	11.62	-0.60%	251,500
2026-01-30	11.68	11.79	11.50	11.69	-0.34%	190,900
2026-01-29	11.54	11.79	11.45	11.73	+2.89%	562,100
2026-01-28	11.60	11.60	11.34	11.40	-1.04%	176,200
2026-01-27	11.28	11.55	11.28	11.52	+1.68%	342,300
2026-01-26	11.52	11.56	11.28	11.33	-0.87%	317,800
2026-01-23	11.57	11.60	11.39	11.43	-0.17%	283,800
2026-01-22	11.35	11.48	11.20	11.45	+0.70%	350,600
2026-01-21	11.22	11.51	11.14	11.37	+2.80%	278,100
2026-01-20	11.05	11.25	11.01	11.06	+0.64%	266,400
2026-01-16	10.80	11.04	10.80	10.99	-0.18%	285,500
2026-01-15	10.90	11.10	10.75	11.01	+0.64%	341,200
2026-01-14	11.02	11.27	10.93	10.94	-0.91%	249,700
2026-01-13	10.90	11.20	10.88	11.04	+2.22%	342,800
2026-01-12	10.83	10.91	10.66	10.80	-0.28%	430,700
2026-01-09	11.15	11.18	10.46	10.83	-1.99%	654,600
2026-01-08	10.87	11.16	10.79	11.05	+2.03%	314,900
2026-01-07	11.05	11.11	10.79	10.83	-1.63%	311,700
2026-01-06	11.25	11.27	11.01	11.01	-1.61%	274,700
2026-01-05	11.44	11.44	10.89	11.19	-0.53%	447,700
2026-01-02	11.10	11.38	11.07	11.25	+1.90%	204,600
2025-12-31	11.25	11.26	11.01	11.04	-2.13%	452,100
2025-12-30	11.01	11.40	11.01	11.28	+2.27%	687,600
2025-12-29	11.14	11.17	10.96	11.03	-1.08%	571,300
2025-12-26	11.32	11.37	11.03	11.15	-0.45%	246,200
2025-12-24	11.07	11.25	11.00	11.20	+0.90%	210,400
2025-12-23	11.09	11.32	10.97	11.10	-0.18%	337,900
2025-12-22	11.19	11.61	11.03	11.12	-0.18%	721,900
2025-12-19	11.50	11.75	11.00	11.14	-3.13%	888,900
2025-12-18	11.75	11.75	11.38	11.50	-1.20%	308,100
2025-12-17	11.42	11.78	11.30	11.64	+2.19%	325,600
2025-12-16	11.54	11.70	11.24	11.39	-2.73%	458,900
2025-12-15	11.83	11.83	11.51	11.71	-0.51%	495,500
2025-12-12	11.99	12.02	11.64	11.77	-1.26%	249,900
2025-12-11	12.09	12.22	11.88	11.92	-1.41%	176,500
2025-12-10	12.22	12.22	11.91	12.09	-1.06%	344,300
2025-12-09	12.25	12.36	12.06	12.22	-0.65%	206,800
2025-12-08	12.48	12.71	12.30	12.30	-1.52%	158,900
2025-12-05	12.35	12.68	12.27	12.49	+0.56%	287,300
2025-12-04	12.39	12.55	12.31	12.42	+0.89%	242,900
2025-12-03	12.16	12.45	12.09	12.31	+1.90%	521,600
2025-12-02	12.00	12.20	11.71	12.08	+1.85%	441,000
2025-12-01	11.78	11.99	11.76	11.86	+0.34%	181,100
2025-11-28	11.63	11.86	11.61	11.82	+1.55%	84,200
2025-11-26	11.49	11.74	11.36	11.64	+3.10%	610,500
2025-11-25	11.50	11.50	11.26	11.29	-1.91%	509,300
2025-11-24	11.56	11.59	11.38	11.51	-0.78%	440,300
2025-11-21	11.88	11.95	10.93	11.60	-3.33%	1,008,100
2025-11-20	12.04	12.26	11.94	12.00	-1.48%	610,000
2025-11-19	12.06	12.24	11.85	12.18	+0.74%	525,300
2025-11-18	11.79	12.15	11.77	12.09	+2.20%	425,500
2025-11-17	12.00	12.18	11.80	11.83	-1.74%	308,600
2025-11-14	11.80	12.11	11.77	12.04	+0.84%	328,800
2025-11-13	12.00	12.24	11.88	11.94	-0.33%	408,100
2025-11-12	11.82	12.06	11.77	11.98	+1.70%	374,900
2025-11-11	11.49	11.89	11.46	11.78	+2.35%	356,200
2025-11-10	11.71	11.80	11.44	11.51	-0.86%	642,700
2025-11-07	11.97	11.99	11.39	11.61	-3.89%	720,900
2025-11-06	11.97	12.25	11.87	12.08	+0.67%	307,500
2025-11-05	11.90	12.20	11.85	12.00	+1.95%	362,500
2025-11-04	12.03	12.17	11.62	11.77	-3.37%	617,500
2025-11-03	12.02	12.20	11.97	12.18	+1.50%	284,700
2025-10-31	12.07	12.25	12.00	12.00	-0.41%	242,500
2025-10-30	12.10	12.21	11.95	12.05	-0.74%	467,400
2025-10-29	12.26	12.36	12.04	12.14	-1.30%	363,400
2025-10-28	12.64	12.64	12.24	12.30	-1.28%	361,400
2025-10-27	12.64	13.01	12.37	12.46	+2.30%	681,300
2025-10-24	12.20	12.32	12.12	12.18	+0.16%	189,200
2025-10-23	12.15	12.27	12.10	12.16	+1.33%	254,200
2025-10-22	12.00	12.15	11.90	12.00	+0.08%	250,300
2025-10-21	12.00	12.10	11.92	11.99	-0.42%	298,500
2025-10-20	11.87	12.19	11.85	12.04	+1.43%	289,400

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 3월 (+7.79%). 가장 약한 달: 9월 (-12.96%). 일별 데이터 2년치(2025–2026) 기준.

1월+4.09%
2월-1.67%
3월+7.79%
4월-6.98%
5월-2.44%
6월+1.80%
7월+5.51%
8월-5.34%
9월-12.96%
10월-10.71%
11월-2.96%
12월-6.91%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Mach Natural Resources LP (MNR)의 최근 종가는 얼마입니까?

2026-10-16 기준 11.07. Closelook 데이터 레이크의 일별 가격 기록 기준.

MNR의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 15.02, 최저 10.14 (2026-10-16 기준).

Mach Natural Resources LP이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MNR의 가장 강한 달은 3월(평균 +7.79%), 가장 약한 달은 9월(평균 -12.96%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.