5 DAY PERFORMANCE
+4.99%
1 MONTH PERFORMANCE
-0.97%
3 MONTH PERFORMANCE
-5.62%
6 MONTH PERFORMANCE
-0.60%
YEAR-TO-DATE PERFORMANCE
+20.11%
1 YEAR PERFORMANCE
-3.70%
Mach Natural Resources LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $12.69 | $12.71 (0.16%) | $12.85 | $12.53 | 328.90 K | $2.13 B |
| 08/20/2026 | $12.72 | $12.61 (-0.86%) | $12.78 | $12.56 | 222.70 K | $2.11 B |
| 08/19/2026 | $12.70 | $12.63 (-0.55%) | $12.79 | $12.62 | 441.03 K | $2.12 B |
| 08/18/2026 | $12.74 | $12.60 (-1.1%) | $12.79 | $12.49 | 546.15 K | $2.11 B |
| 08/17/2026 | $12.79 | $12.69 (-0.78%) | $12.89 | $12.51 | 386.40 K | $2.13 B |
| 08/14/2026 | $13.07 | $13.01 (-0.46%) | $13.14 | $12.90 | 459.80 K | $2.18 B |
| 08/13/2026 | $13.03 | $12.98 (-0.38%) | $13.18 | $12.96 | 520.25 K | $2.17 B |
| 08/12/2026 | $13.02 | $13.06 (0.31%) | $13.40 | $13.02 | 448.90 K | $2.19 B |
| 08/11/2026 | $13.18 | $13.15 (-0.23%) | $13.26 | $13.06 | 196.47 K | $2.20 B |
| 08/10/2026 | $13.02 | $13.18 (1.23%) | $13.18 | $12.80 | 364.64 K | $2.21 B |
| 08/07/2026 | $12.95 | $12.96 (0.08%) | $13.19 | $12.85 | 522.69 K | $2.17 B |
| 08/06/2026 | $13.29 | $13.32 (0.23%) | $13.46 | $13.26 | 209.10 K | $2.23 B |
| 08/05/2026 | $13.45 | $13.22 (-1.71%) | $13.45 | $13.18 | 218.91 K | $2.21 B |
| 08/04/2026 | $13.47 | $13.36 (-0.82%) | $13.62 | $13.23 | 247.89 K | $2.24 B |
| 08/03/2026 | $13.45 | $13.52 (0.52%) | $13.59 | $13.43 | 143.52 K | $2.27 B |
| 07/31/2026 | $13.48 | $13.64 (1.19%) | $13.66 | $13.40 | 142.55 K | $2.30 B |
| 07/30/2026 | $13.32 | $13.48 (1.2%) | $13.50 | $13.26 | 120.40 K | $2.27 B |
| 07/29/2026 | $13.50 | $13.37 (-0.96%) | $13.51 | $13.19 | 164.80 K | $2.25 B |
| 07/28/2026 | $13.43 | $13.27 (-1.19%) | $13.54 | $13.17 | 176.43 K | $2.23 B |
| 07/27/2026 | $13.20 | $13.35 (1.14%) | $13.69 | $13.20 | 481.87 K | $2.25 B |
| 07/24/2026 | $13.39 | $13.39 (0%) | $13.63 | $13.39 | 100.45 K | $2.25 B |
| 07/23/2026 | $13.57 | $13.48 (-0.66%) | $13.71 | $13.46 | 229.10 K | $2.27 B |
| 07/22/2026 | $13.29 | $13.51 (1.66%) | $13.57 | $13.22 | 429.40 K | $2.27 B |
| 07/21/2026 | $13.19 | $13.14 (-0.38%) | $13.28 | $13.01 | 323.80 K | $2.21 B |
| 07/20/2026 | $13.15 | $13.09 (-0.46%) | $13.20 | $13.02 | 183.94 K | $2.20 B |
| 07/17/2026 | $13.00 | $13.15 (1.15%) | $13.23 | $12.99 | 186.07 K | $2.21 B |
| 07/16/2026 | $13.16 | $12.93 (-1.75%) | $13.32 | $12.93 | 276.90 K | $2.18 B |
| 07/15/2026 | $13.10 | $13.09 (-0.08%) | $13.25 | $13.00 | 315.40 K | $2.20 B |
| 07/14/2026 | $13.10 | $13.11 (0.08%) | $13.16 | $12.98 | 347.33 K | $2.21 B |
| 07/13/2026 | $12.82 | $12.99 (1.33%) | $13.07 | $12.82 | 349.93 K | $2.19 B |
| 07/10/2026 | $12.85 | $12.80 (-0.39%) | $12.94 | $12.74 | 82.80 K | $2.15 B |
| 07/09/2026 | $12.82 | $12.90 (0.62%) | $12.92 | $12.73 | 160.91 K | $2.17 B |
| 07/08/2026 | $12.83 | $12.91 (0.62%) | $12.96 | $12.62 | 295.53 K | $2.17 B |
| 07/07/2026 | $12.56 | $12.79 (1.83%) | $12.85 | $12.56 | 299.70 K | $2.15 B |
| 07/06/2026 | $12.53 | $12.56 (0.24%) | $12.69 | $12.52 | 156.57 K | $2.11 B |
| 07/02/2026 | $12.66 | $12.60 (-0.47%) | $12.85 | $12.52 | 352.80 K | $2.12 B |
| 07/01/2026 | $12.50 | $12.72 (1.76%) | $12.73 | $12.50 | 238.62 K | $2.14 B |
| 06/30/2026 | $12.56 | $12.64 (0.64%) | $12.74 | $12.51 | 148.71 K | $2.13 B |
| 06/29/2026 | $12.75 | $12.54 (-1.65%) | $12.88 | $12.52 | 237.20 K | $2.11 B |
| 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 |
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.
