MTDR(MTDR)
MTDR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $61.45 | $62.40 | $59.27 | $59.52 | 1.42M |
| 5/19/2026 | $61.82 | $62.13 | $60.63 | $61.71 | 1.29M |
| 5/18/2026 | $59.91 | $61.52 | $59.26 | $60.81 | 1.34M |
| 5/15/2026 | $58.74 | $60.41 | $58.23 | $60.34 | 1.51M |
| 5/14/2026 | $57.88 | $58.14 | $57.12 | $57.94 | 1.05M |
| 5/13/2026 | $56.78 | $57.38 | $55.72 | $57.31 | 1.46M |
| 5/12/2026 | $57.49 | $57.61 | $56.10 | $56.65 | 1.37M |
| 5/11/2026 | $56.27 | $56.81 | $55.87 | $56.33 | 1.28M |
| 5/8/2026 | $55.37 | $56.06 | $54.90 | $55.26 | 2.68M |
| 5/7/2026 | $58.27 | $58.27 | $54.12 | $55.57 | 2.85M |
| 5/6/2026 | $59.19 | $60.25 | $57.72 | $57.76 | 2.28M |
| 5/5/2026 | $62.86 | $63.68 | $62.40 | $62.93 | 1.18M |
| 5/4/2026 | $62.63 | $63.88 | $62.11 | $63.82 | 1.20M |
| 5/1/2026 | $62.72 | $62.81 | $60.83 | $62.36 | 1.08M |
| 4/30/2026 | $61.36 | $63.48 | $61.10 | $63.44 | 2.17M |
| 4/29/2026 | $62.30 | $62.96 | $61.55 | $62.90 | 1.53M |
| 4/28/2026 | $62.63 | $62.70 | $60.94 | $61.13 | 2.07M |
| 4/27/2026 | $61.15 | $62.25 | $61.03 | $61.19 | 975,542 |
| 4/24/2026 | $60.40 | $61.49 | $59.90 | $60.46 | 1.08M |
| 4/23/2026 | $61.39 | $61.91 | $60.32 | $61.07 | 1.76M |
| 4/22/2026 | $59.39 | $60.78 | $59.18 | $60.40 | 1.47M |
| 4/21/2026 | $56.70 | $59.10 | $56.04 | $58.97 | 1.85M |
| 4/20/2026 | $55.97 | $56.95 | $55.44 | $56.44 | 1.69M |
| 4/17/2026 | $55.27 | $55.83 | $52.76 | $55.60 | 3.54M |
| 4/16/2026 | $57.84 | $58.96 | $57.60 | $58.90 | 1.01M |
| 4/15/2026 | $57.07 | $57.85 | $56.34 | $57.07 | 1.09M |
| 4/14/2026 | $59.43 | $59.47 | $56.73 | $57.33 | 1.63M |
| 4/13/2026 | $60.90 | $61.63 | $59.82 | $60.31 | 1.12M |
| 4/10/2026 | $59.04 | $60.39 | $58.85 | $59.86 | 1.03M |
| 4/9/2026 | $60.37 | $61.92 | $59.18 | $59.76 | 2.23M |
| 4/8/2026 | $58.68 | $60.54 | $56.76 | $60.34 | 2.74M |
| 4/7/2026 | $64.17 | $65.13 | $63.76 | $64.49 | 1.30M |
| 4/6/2026 | $63.08 | $63.81 | $62.43 | $63.59 | 1.53M |
| 4/2/2026 | $63.82 | $64.50 | $61.80 | $62.90 | 1.78M |
| 4/1/2026 | $61.49 | $62.60 | $59.85 | $60.66 | 2.30M |
| 3/31/2026 | $64.94 | $66.05 | $61.89 | $63.18 | 2.34M |
| 3/30/2026 | $65.90 | $66.84 | $64.44 | $64.84 | 2.06M |
| 3/27/2026 | $64.84 | $65.75 | $64.24 | $65.45 | 2.66M |
| 3/26/2026 | $61.95 | $64.47 | $61.75 | $64.20 | 2.36M |
| 3/25/2026 | $60.14 | $61.08 | $60.14 | $61.05 | 1.18M |
| 3/24/2026 | $59.46 | $61.48 | $59.30 | $60.92 | 1.63M |
| 3/23/2026 | $56.81 | $59.54 | $56.59 | $58.85 | 1.55M |
| 3/20/2026 | $57.47 | $59.50 | $57.43 | $58.50 | 3.28M |
| 3/19/2026 | $58.08 | $58.39 | $56.51 | $57.07 | 2.51M |
| 3/18/2026 | $58.01 | $58.51 | $57.11 | $57.58 | 1.44M |
| 3/17/2026 | $57.00 | $58.32 | $56.82 | $57.62 | 1.40M |
| 3/16/2026 | $56.18 | $57.29 | $55.59 | $56.36 | 1.72M |
| 3/13/2026 | $55.42 | $57.39 | $54.77 | $57.13 | 1.17M |
| 3/12/2026 | $56.84 | $57.50 | $56.10 | $56.16 | 2.31M |
| 3/11/2026 | $54.90 | $56.50 | $54.57 | $56.24 | 1.78M |
| 3/10/2026 | $55.41 | $56.00 | $54.15 | $54.48 | 1.88M |
| 3/9/2026 | $57.00 | $58.32 | $55.33 | $56.15 | 3.22M |
| 3/6/2026 | $55.78 | $56.55 | $54.82 | $56.32 | 2.74M |
| 3/5/2026 | $53.98 | $55.60 | $53.98 | $55.01 | 2.13M |
| 3/4/2026 | $52.30 | $53.93 | $51.94 | $53.53 | 1.99M |
| 3/3/2026 | $54.82 | $55.29 | $52.75 | $53.50 | 2.10M |
| 3/2/2026 | $53.54 | $54.25 | $51.66 | $54.12 | 3.62M |
| 2/27/2026 | $50.20 | $51.68 | $49.62 | $51.40 | 2.24M |
| 2/26/2026 | $48.60 | $50.41 | $48.46 | $49.62 | 2.47M |
| 2/25/2026 | $50.19 | $51.18 | $48.07 | $49.75 | 2.30M |
| 2/24/2026 | $51.53 | $51.53 | $49.55 | $50.53 | 3.38M |
| 2/23/2026 | $52.44 | $52.64 | $50.77 | $51.16 | 1.54M |
| 2/20/2026 | $51.77 | $52.41 | $51.04 | $52.39 | 1.84M |
| 2/19/2026 | $50.42 | $52.20 | $50.23 | $52.07 | 3.16M |