Mach Natural Resources LP (MNR)
NYSE: MNR · Real-Time Price · USD
14.75
+0.25 (1.72%)
Jul 2, 2025, 4:00 PM - Market closed

Mach Natural Resources LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202514.6714.8714.5014.7514.751.72%363,465
Jul 1, 202514.5014.6914.3014.5014.500.42%210,043
Jun 30, 202514.4514.5514.2614.4414.44-0.14%328,705
Jun 27, 202514.4614.8114.3014.4614.460.28%214,779
Jun 26, 202514.3914.5514.3114.4214.420.56%183,848
Jun 25, 202514.6414.8814.3014.3414.34-2.85%230,921
Jun 24, 202514.7814.9014.5914.7614.76-1.86%480,481
Jun 23, 202515.5815.6014.9215.0415.04-2.02%322,903
Jun 20, 202515.4015.4815.2415.3515.35-0.07%829,143
Jun 18, 202515.0315.3614.8915.3615.362.40%500,035
Jun 17, 202514.8115.0614.6915.0015.002.04%607,106
Jun 16, 202514.6915.0814.6414.7014.700.07%1,360,449
Jun 13, 202514.7714.9014.2814.6914.691.87%983,849
Jun 12, 202514.0914.4513.9014.4214.422.34%475,210
Jun 11, 202513.8014.2613.6614.0914.093.30%606,892
Jun 10, 202513.5013.7713.4513.6413.641.64%479,549
Jun 9, 202513.3813.5913.3613.4213.421.21%248,241
Jun 6, 202513.1413.3813.0313.2613.262.00%195,714
Jun 5, 202513.2013.2312.9113.0013.00-0.08%329,590
Jun 4, 202513.2613.4412.9613.0113.01-1.89%451,750
Jun 3, 202513.1713.4113.1713.2613.260.08%236,319
Jun 2, 202513.4013.6113.2013.2513.25-0.53%351,723
May 30, 202513.4713.5313.2613.3213.32-1.41%287,808
May 29, 202513.6513.6913.4213.5113.51-0.52%110,243
May 28, 202513.4713.6513.4513.5813.580.59%187,274
May 27, 202513.6013.6513.3013.5013.50-0.07%249,737
May 23, 202513.5713.6113.3513.5113.51-0.88%203,156
May 22, 202513.6013.7913.5513.6313.63-6.13%306,167
May 21, 202514.5914.6714.3214.5213.730.14%674,235
May 20, 202514.5914.7514.3514.5013.711.75%632,883
May 19, 202514.3914.4114.0814.2513.470.35%633,670
May 16, 202514.1314.3113.9314.2013.421.50%338,731
May 15, 202514.3014.3313.9513.9913.22-1.89%290,753
May 14, 202514.3314.4514.1214.2613.48-0.49%283,585
May 13, 202514.2614.6414.2214.3313.550.07%453,689
May 12, 202514.5414.6414.1514.3213.542.58%401,448
May 9, 202514.6014.6013.8113.9613.203.71%549,626
May 8, 202513.3313.5313.2713.4612.721.13%238,638
May 7, 202513.3113.3813.1913.3112.58-0.30%104,877
May 6, 202513.4513.5413.2113.3512.62-0.07%160,530
May 5, 202513.6813.7313.3513.3612.63-3.26%256,678
May 2, 202513.6313.8813.5213.8113.052.37%176,465
May 1, 202513.5913.5913.2313.4912.750.45%149,717
Apr 30, 202513.3513.6413.2813.4312.69-0.52%140,443
Apr 29, 202513.8913.9213.3013.5012.76-3.43%152,009
Apr 28, 202514.1014.1713.8013.9813.21-0.43%106,054
Apr 25, 202513.9914.0913.8314.0413.270.65%117,518
Apr 24, 202513.8313.9913.7213.9513.192.20%76,169
Apr 23, 202513.7213.9913.4513.6512.901.41%118,961
Apr 22, 202513.2113.4613.1013.4612.723.14%98,222