5 DAY PERFORMANCE
+5.41%
1 MONTH PERFORMANCE
-1.49%
3 MONTH PERFORMANCE
-8.99%
6 MONTH PERFORMANCE
+18.92%
YEAR-TO-DATE PERFORMANCE
+20.11%
1 YEAR PERFORMANCE
-8.30%
Mach Natural Resources LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $12.51 | $12.73 (1.76%) | $12.81 | $12.50 | 276.80 K | $2.14 B |
| 06/25/2026 | $12.52 | $12.63 (0.88%) | $12.65 | $12.36 | 190.85 K | $2.13 B |
| 06/24/2026 | $12.45 | $12.52 (0.56%) | $12.60 | $12.25 | 441.10 K | $2.11 B |
| 06/23/2026 | $12.45 | $12.58 (1.04%) | $12.60 | $12.36 | 199.20 K | $2.12 B |
| 06/22/2026 | $12.42 | $12.55 (1.05%) | $12.63 | $12.33 | 400.02 K | $2.11 B |
| 06/18/2026 | $12.30 | $12.45 (1.22%) | $12.50 | $12.16 | 675.43 K | $2.10 B |
| 06/17/2026 | $12.57 | $12.47 (-0.8%) | $12.70 | $12.42 | 419.70 K | $2.10 B |
| 06/16/2026 | $12.63 | $12.63 (0%) | $12.75 | $12.29 | 862.20 K | $2.13 B |
| 06/15/2026 | $13.04 | $12.72 (-2.45%) | $13.18 | $12.71 | 1.00 M | $2.14 B |
| 06/12/2026 | $13.15 | $13.26 (0.84%) | $13.55 | $13.15 | 406.20 K | $2.23 B |
| 06/11/2026 | $13.43 | $13.10 (-2.46%) | $13.50 | $13.08 | 243.72 K | $2.20 B |
| 06/10/2026 | $13.35 | $13.43 (0.6%) | $13.48 | $13.27 | 248.40 K | $2.26 B |
| 06/09/2026 | $13.72 | $13.36 (-2.62%) | $13.83 | $13.27 | 231.80 K | $2.25 B |
| 06/08/2026 | $13.57 | $13.67 (0.74%) | $13.78 | $13.50 | 293.27 K | $2.30 B |
| 06/05/2026 | $13.68 | $13.45 (-1.68%) | $13.72 | $13.40 | 227.80 K | $2.26 B |
| 06/04/2026 | $13.41 | $13.75 (2.54%) | $13.85 | $13.30 | 926.41 K | $2.31 B |
| 06/03/2026 | $13.39 | $13.43 (0.3%) | $13.59 | $13.31 | 365.20 K | $2.26 B |
| 06/02/2026 | $13.28 | $13.39 (0.83%) | $13.49 | $13.20 | 264.00 K | $2.25 B |
| 06/01/2026 | $13.28 | $13.36 (0.6%) | $13.67 | $13.28 | 390.93 K | $2.25 B |
| 05/29/2026 | $13.31 | $13.28 (-0.23%) | $13.43 | $13.25 | 198.25 K | $2.24 B |
| 05/28/2026 | $13.42 | $13.46 (0.3%) | $13.64 | $13.33 | 240.94 K | $2.27 B |
| 05/27/2026 | $13.51 | $13.40 (-0.81%) | $13.71 | $13.31 | 454.50 K | $2.26 B |
| 05/26/2026 | $13.86 | $13.70 (-1.15%) | $14.03 | $13.65 | 318.57 K | $2.31 B |
| 05/22/2026 | $14.05 | $14.05 (0%) | $14.30 | $13.95 | 373.12 K | $2.36 B |
| 05/21/2026 | $14.15 | $14.14 (-0.07%) | $14.35 | $13.85 | 360.85 K | $2.38 B |
| 05/20/2026 | $14.91 | $14.75 (-1.07%) | $14.99 | $14.61 | 814.40 K | $2.48 B |
| 05/19/2026 | $14.88 | $14.91 (0.2%) | $15.02 | $14.73 | 1.14 M | $2.51 B |
| 05/18/2026 | $14.55 | $14.76 (1.44%) | $14.84 | $14.40 | 726.16 K | $2.48 B |
| 05/15/2026 | $14.40 | $14.45 (0.35%) | $14.57 | $14.36 | 243.00 K | $2.43 B |
| 05/14/2026 | $14.21 | $14.32 (0.77%) | $14.42 | $14.18 | 249.63 K | $2.41 B |
| 05/13/2026 | $14.25 | $14.16 (-0.63%) | $14.35 | $14.00 | 338.45 K | $2.38 B |
| 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 | $2.32 B |
| 04/30/2026 | $13.58 | $13.80 (1.62%) | $13.85 | $13.50 | 1.00 M | $2.32 B |
| 04/29/2026 | $13.59 | $13.79 (1.47%) | $13.88 | $13.52 | 477.32 K | $2.32 B |
| 04/28/2026 | $13.37 | $13.48 (0.82%) | $13.57 | $13.36 | 494.70 K | $2.27 B |
| 04/27/2026 | $13.22 | $13.31 (0.68%) | $13.37 | $13.09 | 707.50 K | $2.24 B |
| 04/24/2026 | $13.19 | $13.04 (-1.14%) | $13.19 | $12.90 | 425.40 K | $2.19 B |
| 04/23/2026 | $13.05 | $13.04 (-0.08%) | $13.08 | $12.93 | 794.20 K | $2.19 B |
| 04/22/2026 | $12.95 | $12.99 (0.31%) | $13.07 | $12.92 | 709.23 K | $2.19 B |
| 04/21/2026 | $12.83 | $12.90 (0.55%) | $12.95 | $12.73 | 881.00 K | $2.17 B |
| 04/20/2026 | $12.92 | $12.81 (-0.85%) | $12.96 | $12.73 | 1.02 M | $2.16 B |
| 04/17/2026 | $12.93 | $12.75 (-1.39%) | $13.00 | $12.42 | 1.69 M | $2.15 B |
| 04/16/2026 | $12.69 | $12.98 (2.29%) | $13.04 | $12.52 | 2.17 M | $2.18 B |
| 04/15/2026 | $12.64 | $12.70 (0.47%) | $12.73 | $12.47 | 972.29 K | $2.14 B |
| 04/14/2026 | $12.90 | $12.65 (-1.94%) | $12.90 | $12.61 | 1.77 M | $2.13 B |
| 04/13/2026 | $12.83 | $12.77 (-0.47%) | $13.00 | $12.65 | 1.44 M | $2.15 B |
| 04/10/2026 | $12.45 | $12.65 (1.61%) | $12.71 | $12.40 | 1.10 M | $2.13 B |
| 04/09/2026 | $12.71 | $12.35 (-2.83%) | $12.75 | $12.27 | 1.15 M | $2.08 B |
| 04/08/2026 | $12.60 | $12.70 (0.79%) | $12.70 | $12.11 | 2.56 M | $2.14 B |
| 04/07/2026 | $12.63 | $12.63 (0%) | $12.80 | $12.56 | 7.75 M | $2.13 B |
| 04/06/2026 | $14.18 | $14.15 (-0.21%) | $14.25 | $13.96 | 270.70 K | $2.38 B |
| 04/02/2026 | $14.12 | $14.06 (-0.42%) | $14.29 | $13.94 | 173.03 K | $2.37 B |
| 04/01/2026 | $13.78 | $13.68 (-0.73%) | $13.89 | $13.47 | 282.41 K | $2.30 B |
| 03/31/2026 | $14.55 | $14.00 (-3.78%) | $14.66 | $13.75 | 479.02 K | $2.36 B |
| 03/30/2026 | $14.69 | $14.41 (-1.91%) | $14.79 | $14.30 | 330.04 K | $2.43 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.
