5 DAY PERFORMANCE
-3.56%
1 MONTH PERFORMANCE
+3.84%
3 MONTH PERFORMANCE
+1.22%
6 MONTH PERFORMANCE
+11.06%
YEAR-TO-DATE PERFORMANCE
+20.11%
1 YEAR PERFORMANCE
-7.47%
Mach Natural Resources LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $14.25 | $14.23 (-0.14%) | $14.37 | $14.04 | 1.14 M | $2.40 B |
| 05/11/2026 | $13.75 | $14.04 (2.11%) | $14.15 | $13.75 | 410.13 K | $2.36 B |
| 05/08/2026 | $13.36 | $13.75 (2.92%) | $13.94 | $13.22 | 1.04 M | $2.31 B |
| 05/07/2026 | $13.26 | $13.18 (-0.6%) | $13.40 | $13.05 | 792.30 K | $2.22 B |
| 05/06/2026 | $13.58 | $13.39 (-1.4%) | $13.60 | $13.25 | 348.92 K | $2.25 B |
| 05/05/2026 | $13.96 | $13.76 (-1.43%) | $13.96 | $13.51 | 420.10 K | $2.32 B |
| 05/04/2026 | $13.70 | $13.88 (1.31%) | $14.01 | $13.70 | 432.52 K | $2.34 B |
| 05/01/2026 | $13.75 | $13.78 (0.22%) | $13.85 | $13.55 | 268.85 K | $1.81 B |
| 04/30/2026 | $13.58 | $13.80 (1.62%) | $13.85 | $13.50 | 1.00 M | $1.81 B |
| 04/29/2026 | $13.59 | $13.79 (1.47%) | $13.88 | $13.52 | 477.32 K | $1.81 B |
| 04/28/2026 | $13.37 | $13.48 (0.82%) | $13.57 | $13.36 | 494.70 K | $1.77 B |
| 04/27/2026 | $13.22 | $13.31 (0.68%) | $13.37 | $13.09 | 707.50 K | $1.75 B |
| 04/24/2026 | $13.19 | $13.04 (-1.14%) | $13.19 | $12.90 | 425.40 K | $1.71 B |
| 04/23/2026 | $13.05 | $13.04 (-0.08%) | $13.08 | $12.93 | 794.20 K | $1.71 B |
| 04/22/2026 | $12.95 | $12.99 (0.31%) | $13.07 | $12.92 | 709.23 K | $1.71 B |
| 04/21/2026 | $12.83 | $12.90 (0.55%) | $12.95 | $12.73 | 881.00 K | $1.70 B |
| 04/20/2026 | $12.92 | $12.81 (-0.85%) | $12.96 | $12.73 | 1.02 M | $1.68 B |
| 04/17/2026 | $12.93 | $12.75 (-1.39%) | $13.00 | $12.42 | 1.69 M | $1.68 B |
| 04/16/2026 | $12.69 | $12.98 (2.29%) | $13.04 | $12.52 | 2.17 M | $1.71 B |
| 04/15/2026 | $12.64 | $12.70 (0.47%) | $12.73 | $12.47 | 972.29 K | $1.67 B |
| 04/14/2026 | $12.90 | $12.65 (-1.94%) | $12.90 | $12.61 | 1.77 M | $1.66 B |
| 04/13/2026 | $12.83 | $12.77 (-0.47%) | $13.00 | $12.65 | 1.44 M | $1.68 B |
| 04/10/2026 | $12.45 | $12.65 (1.61%) | $12.71 | $12.40 | 1.10 M | $1.66 B |
| 04/09/2026 | $12.71 | $12.35 (-2.83%) | $12.75 | $12.27 | 1.15 M | $1.62 B |
| 04/08/2026 | $12.60 | $12.70 (0.79%) | $12.70 | $12.11 | 2.56 M | $1.67 B |
| 04/07/2026 | $12.63 | $12.63 (0%) | $12.80 | $12.56 | 7.75 M | $1.66 B |
| 04/06/2026 | $14.18 | $14.15 (-0.21%) | $14.25 | $13.96 | 270.70 K | $1.86 B |
| 04/02/2026 | $14.12 | $14.06 (-0.42%) | $14.29 | $13.94 | 173.03 K | $1.85 B |
| 04/01/2026 | $13.78 | $13.68 (-0.73%) | $13.89 | $13.47 | 282.41 K | $1.80 B |
| 03/31/2026 | $14.55 | $14.00 (-3.78%) | $14.66 | $13.75 | 479.02 K | $1.84 B |
| 03/30/2026 | $14.69 | $14.41 (-1.91%) | $14.79 | $14.30 | 330.04 K | $1.89 B |
| 03/27/2026 | $14.25 | $14.57 (2.25%) | $14.60 | $14.25 | 318.96 K | $1.92 B |
| 03/26/2026 | $14.11 | $14.21 (0.71%) | $14.44 | $14.10 | 361.95 K | $1.87 B |
| 03/25/2026 | $13.86 | $14.01 (1.08%) | $14.04 | $13.75 | 157.93 K | $1.84 B |
| 03/24/2026 | $13.93 | $13.90 (-0.22%) | $14.12 | $13.83 | 310.00 K | $1.83 B |
| 03/23/2026 | $13.69 | $13.73 (0.29%) | $13.88 | $13.30 | 458.20 K | $1.80 B |
| 03/20/2026 | $14.05 | $13.81 (-1.71%) | $14.17 | $13.81 | 317.34 K | $1.82 B |
| 03/19/2026 | $13.95 | $14.02 (0.5%) | $14.20 | $13.90 | 479.88 K | $1.84 B |
| 03/18/2026 | $13.60 | $13.81 (1.54%) | $13.90 | $13.46 | 310.50 K | $1.82 B |
| 03/17/2026 | $13.90 | $13.49 (-2.95%) | $13.95 | $13.34 | 379.22 K | $1.77 B |
| 03/16/2026 | $13.70 | $13.79 (0.66%) | $13.90 | $13.47 | 308.14 K | $1.81 B |
| 03/13/2026 | $13.55 | $13.69 (1.03%) | $13.75 | $13.30 | 708.40 K | $1.80 B |
| 03/12/2026 | $13.54 | $13.43 (-0.81%) | $13.57 | $13.18 | 466.81 K | $1.77 B |
| 03/11/2026 | $13.05 | $13.40 (2.68%) | $13.47 | $13.05 | 256.94 K | $1.76 B |
| 03/10/2026 | $13.20 | $13.03 (-1.29%) | $13.29 | $13.01 | 109.00 K | $1.71 B |
| 03/09/2026 | $13.30 | $13.26 (-0.3%) | $13.58 | $13.15 | 377.92 K | $1.74 B |
| 03/06/2026 | $13.28 | $13.25 (-0.23%) | $13.60 | $13.22 | 303.32 K | $1.68 B |
| 03/05/2026 | $13.10 | $13.38 (2.14%) | $13.40 | $12.97 | 505.40 K | $1.69 B |
| 03/04/2026 | $12.82 | $13.01 (1.48%) | $13.10 | $12.72 | 252.00 K | $1.65 B |
| 03/03/2026 | $13.00 | $12.88 (-0.92%) | $13.25 | $12.75 | 494.01 K | $1.63 B |
| 03/02/2026 | $13.29 | $12.95 (-2.56%) | $13.34 | $12.73 | 466.72 K | $1.64 B |
| 02/27/2026 | $12.83 | $13.02 (1.48%) | $13.08 | $12.65 | 316.94 K | $1.65 B |
| 02/26/2026 | $12.81 | $12.89 (0.62%) | $13.03 | $12.68 | 211.50 K | $1.63 B |
| 02/25/2026 | $13.43 | $13.49 (0.45%) | $13.53 | $13.13 | 634.91 K | $1.71 B |
| 02/24/2026 | $13.50 | $13.34 (-1.19%) | $13.63 | $13.21 | 489.29 K | $1.69 B |
| 02/23/2026 | $13.76 | $13.50 (-1.89%) | $13.83 | $13.32 | 358.59 K | $1.71 B |
| 02/20/2026 | $13.58 | $13.62 (0.29%) | $13.74 | $13.38 | 353.31 K | $1.72 B |
| 02/19/2026 | $13.50 | $13.57 (0.52%) | $13.90 | $13.50 | 385.80 K | $1.72 B |
| 02/18/2026 | $13.38 | $13.44 (0.45%) | $13.44 | $13.10 | 372.93 K | $1.70 B |
| 02/17/2026 | $13.20 | $13.31 (0.83%) | $13.35 | $12.83 | 277.30 K | $1.68 B |
| 02/13/2026 | $12.82 | $13.10 (2.18%) | $13.24 | $12.82 | 336.78 K | $1.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
