5 DAY PERFORMANCE
+6.02%
1 MONTH PERFORMANCE
+13.76%
3 MONTH PERFORMANCE
+6.12%
6 MONTH PERFORMANCE
-16.81%
YEAR-TO-DATE PERFORMANCE
+11.59%
1 YEAR PERFORMANCE
-23.19%
Mach Natural Resources LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $12.01 | $12.33 (2.66%) | $12.38 | $12.01 | 302.10 K | $1.56 B |
| 02/05/2026 | $11.98 | $11.95 (-0.25%) | $12.10 | $11.66 | 356.00 K | $1.51 B |
| 02/04/2026 | $11.88 | $12.00 (1.01%) | $12.06 | $11.78 | 226.40 K | $1.52 B |
| 02/03/2026 | $11.67 | $11.76 (0.77%) | $11.82 | $11.46 | 155.61 K | $1.49 B |
| 02/02/2026 | $11.52 | $11.62 (0.87%) | $11.85 | $11.39 | 251.52 K | $1.47 B |
| 01/30/2026 | $11.68 | $11.69 (0.09%) | $11.79 | $11.50 | 191.05 K | $1.48 B |
| 01/29/2026 | $11.54 | $11.73 (1.65%) | $11.79 | $11.45 | 562.13 K | $1.48 B |
| 01/28/2026 | $11.60 | $11.40 (-1.72%) | $11.60 | $11.34 | 176.25 K | $1.44 B |
| 01/27/2026 | $11.28 | $11.52 (2.13%) | $11.55 | $11.28 | 342.42 K | $1.46 B |
| 01/26/2026 | $11.52 | $11.33 (-1.65%) | $11.57 | $11.28 | 317.84 K | $1.43 B |
| 01/23/2026 | $11.57 | $11.43 (-1.21%) | $11.60 | $11.39 | 283.80 K | $1.45 B |
| 01/22/2026 | $11.35 | $11.45 (0.88%) | $11.48 | $11.20 | 350.60 K | $1.45 B |
| 01/21/2026 | $11.22 | $11.37 (1.34%) | $11.51 | $11.14 | 278.10 K | $1.44 B |
| 01/20/2026 | $11.05 | $11.06 (0.09%) | $11.25 | $11.01 | 266.43 K | $1.40 B |
| 01/16/2026 | $10.80 | $10.99 (1.76%) | $11.04 | $10.80 | 285.54 K | $1.39 B |
| 01/15/2026 | $10.90 | $11.01 (1.01%) | $11.10 | $10.75 | 341.23 K | $1.39 B |
| 01/14/2026 | $11.02 | $10.94 (-0.73%) | $11.27 | $10.93 | 249.85 K | $1.38 B |
| 01/13/2026 | $10.90 | $11.04 (1.28%) | $11.20 | $10.88 | 342.80 K | $1.40 B |
| 01/12/2026 | $10.83 | $10.80 (-0.28%) | $10.91 | $10.66 | 430.70 K | $1.37 B |
| 01/09/2026 | $11.15 | $10.83 (-2.87%) | $11.18 | $10.46 | 654.68 K | $1.37 B |
| 01/08/2026 | $10.87 | $11.05 (1.66%) | $11.17 | $10.79 | 314.94 K | $1.40 B |
| 01/07/2026 | $11.05 | $10.83 (-1.99%) | $11.11 | $10.79 | 311.70 K | $1.37 B |
| 01/06/2026 | $11.25 | $11.01 (-2.13%) | $11.27 | $11.01 | 274.71 K | $1.39 B |
| 01/05/2026 | $11.44 | $11.19 (-2.19%) | $11.44 | $10.89 | 447.70 K | $1.42 B |
| 01/02/2026 | $11.10 | $11.25 (1.35%) | $11.38 | $11.07 | 204.64 K | $1.42 B |
| 12/31/2025 | $11.25 | $11.04 (-1.87%) | $11.26 | $11.01 | 452.10 K | $1.40 B |
| 12/30/2025 | $11.01 | $11.28 (2.45%) | $11.40 | $11.01 | 687.62 K | $1.43 B |
| 12/29/2025 | $11.14 | $11.03 (-0.99%) | $11.17 | $10.96 | 571.50 K | $1.39 B |
| 12/26/2025 | $11.32 | $11.15 (-1.5%) | $11.37 | $11.03 | 246.25 K | $1.41 B |
| 12/24/2025 | $11.07 | $11.20 (1.17%) | $11.25 | $11.00 | 210.44 K | $1.42 B |
| 12/23/2025 | $11.09 | $11.10 (0.09%) | $11.32 | $10.97 | 338.06 K | $1.40 B |
| 12/22/2025 | $11.19 | $11.12 (-0.63%) | $11.61 | $11.03 | 721.90 K | $1.41 B |
| 12/19/2025 | $11.50 | $11.14 (-3.13%) | $11.75 | $11.00 | 888.94 K | $1.41 B |
| 12/18/2025 | $11.75 | $11.50 (-2.13%) | $11.75 | $11.38 | 308.12 K | $1.45 B |
| 12/17/2025 | $11.42 | $11.64 (1.93%) | $11.78 | $11.31 | 325.61 K | $1.47 B |
| 12/16/2025 | $11.54 | $11.39 (-1.3%) | $11.70 | $11.24 | 458.90 K | $1.44 B |
| 12/15/2025 | $11.83 | $11.71 (-1.01%) | $11.83 | $11.51 | 495.55 K | $1.48 B |
| 12/12/2025 | $11.99 | $11.77 (-1.83%) | $12.02 | $11.64 | 249.90 K | $1.49 B |
| 12/11/2025 | $12.09 | $11.92 (-1.41%) | $12.23 | $11.88 | 176.50 K | $1.51 B |
| 12/10/2025 | $12.22 | $12.09 (-1.06%) | $12.22 | $11.91 | 344.64 K | $1.53 B |
| 12/09/2025 | $12.25 | $12.22 (-0.24%) | $12.36 | $12.06 | 206.84 K | $1.55 B |
| 12/08/2025 | $12.48 | $12.30 (-1.44%) | $12.71 | $12.30 | 158.95 K | $1.56 B |
| 12/05/2025 | $12.35 | $12.49 (1.13%) | $12.68 | $12.27 | 287.31 K | $1.58 B |
| 12/04/2025 | $12.39 | $12.42 (0.24%) | $12.55 | $12.31 | 242.94 K | $1.57 B |
| 12/03/2025 | $12.16 | $12.31 (1.23%) | $12.45 | $12.09 | 521.65 K | $1.56 B |
| 12/02/2025 | $12.00 | $12.08 (0.67%) | $12.20 | $11.71 | 441.04 K | $1.53 B |
| 12/01/2025 | $11.78 | $11.86 (0.68%) | $11.99 | $11.76 | 181.11 K | $1.50 B |
| 11/28/2025 | $11.63 | $11.82 (1.63%) | $11.86 | $11.61 | 84.20 K | $1.49 B |
| 11/26/2025 | $11.49 | $11.64 (1.31%) | $11.74 | $11.36 | 610.50 K | $1.47 B |
| 11/25/2025 | $11.50 | $11.29 (-1.83%) | $11.50 | $11.26 | 509.62 K | $1.43 B |
| 11/24/2025 | $11.56 | $11.51 (-0.43%) | $11.59 | $11.38 | 440.30 K | $1.46 B |
| 11/21/2025 | $11.88 | $11.60 (-2.36%) | $11.95 | $10.93 | 1.01 M | $1.47 B |
| 11/20/2025 | $12.04 | $12.00 (-0.33%) | $12.26 | $11.94 | 610.00 K | $1.52 B |
| 11/19/2025 | $12.06 | $12.18 (1%) | $12.24 | $11.85 | 525.49 K | $1.54 B |
| 11/18/2025 | $11.79 | $12.09 (2.54%) | $12.15 | $11.77 | 425.83 K | $1.53 B |
| 11/17/2025 | $12.00 | $11.83 (-1.42%) | $12.18 | $11.80 | 308.60 K | $1.50 B |
| 11/14/2025 | $11.80 | $12.04 (2.03%) | $12.11 | $11.77 | 328.80 K | $1.52 B |
| 11/13/2025 | $12.00 | $11.94 (-0.5%) | $12.24 | $11.88 | 408.10 K | $1.51 B |
| 11/12/2025 | $11.82 | $11.98 (1.35%) | $12.06 | $11.77 | 374.90 K | $1.51 B |
| 11/11/2025 | $11.49 | $11.78 (2.52%) | $11.89 | $11.46 | 356.22 K | $1.49 B |
| 11/10/2025 | $11.71 | $11.51 (-1.71%) | $11.80 | $11.44 | 642.71 K | $1.46 B |
| 11/07/2025 | $11.97 | $11.61 (-3.01%) | $11.99 | $11.39 | 720.90 K | $1.47 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.
