Mach Natural Resources LP (MNR)
NYSE: MNR · Real-Time Price · USD
13.97
+0.02 (0.11%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Mach Natural Resources LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202513.9914.0913.8314.0414.040.65%117,518
Apr 24, 202513.8313.9913.7213.9513.952.20%76,169
Apr 23, 202513.7213.9913.4513.6513.651.41%118,961
Apr 22, 202513.2113.4613.1013.4613.463.14%98,222
Apr 21, 202513.4613.5513.0213.0513.05-3.05%157,088
Apr 17, 202513.3214.0013.3213.4613.462.20%116,282
Apr 16, 202513.3713.5513.1113.1713.17-0.45%128,074
Apr 15, 202513.2413.4213.0813.2313.230.92%102,332
Apr 14, 202513.2113.3912.9313.1113.11-0.23%467,745
Apr 11, 202513.0913.4412.9213.1413.140.46%135,728
Apr 10, 202513.7713.7712.9113.0813.08-5.70%188,535
Apr 9, 202513.0014.0312.5913.8713.874.29%684,661
Apr 8, 202514.0214.0613.0113.3013.300.53%482,574
Apr 7, 202513.1713.8712.4013.2313.23-2.72%497,246
Apr 4, 202515.2315.2613.5513.6013.60-10.82%489,191
Apr 3, 202515.2315.4915.1015.2515.25-2.49%180,795
Apr 2, 202515.7715.9115.5915.6415.64-0.82%213,501
Apr 1, 202515.6115.8015.3815.7715.771.41%158,356
Mar 31, 202515.4015.5915.2415.5515.550.97%164,051
Mar 28, 202515.3815.5315.2315.4015.400.39%98,358
Mar 27, 202515.3715.4915.2315.3415.340.46%88,624
Mar 26, 202515.2915.5015.2615.2715.27-0.72%84,502
Mar 25, 202515.5015.7515.2515.3815.38-0.77%161,258
Mar 24, 202515.3315.6415.2115.5015.501.97%169,983
Mar 21, 202515.0015.2814.8515.2015.200.60%95,898
Mar 20, 202515.0715.2514.8415.1115.11-0.59%279,962
Mar 19, 202515.0215.3014.7415.2015.201.33%118,989
Mar 18, 202515.0515.2314.7615.0015.000.33%121,876
Mar 17, 202514.6815.1414.6214.9514.952.26%235,044
Mar 14, 202514.2715.0514.2114.6214.622.24%698,386
Mar 13, 202514.7314.8414.3014.3014.30-1.58%288,344
Mar 12, 202514.3914.8114.1714.5314.532.90%467,299
Mar 11, 202514.0214.1713.7614.1214.121.80%196,449
Mar 10, 202514.0614.2413.8213.8713.87-1.00%117,041
Mar 7, 202513.8714.1913.8014.0114.012.04%229,589
Mar 6, 202513.8213.9413.6813.7313.73-0.87%165,752
Mar 5, 202514.0614.3213.5313.8513.85-2.05%578,435
Mar 4, 202514.4414.4413.7014.1414.14-2.28%485,116
Mar 3, 202514.9415.2014.3814.4714.47-2.56%292,496
Feb 28, 202514.7014.8814.5214.8514.850.13%284,042
Feb 27, 202515.1915.2514.7614.8314.83-5.90%635,979
Feb 26, 202515.8415.9915.6215.7615.250.06%478,465
Feb 25, 202516.0916.0915.6215.7515.24-1.50%521,746
Feb 24, 202516.1816.2115.9015.9915.47-0.19%648,631
Feb 21, 202516.3416.3416.0116.0215.50-1.90%403,715
Feb 20, 202516.6516.6516.1016.3315.80-0.37%432,967
Feb 19, 202516.5716.5716.3116.3915.86-0.06%400,741
Feb 18, 202516.2516.5316.1216.4015.871.74%808,995
Feb 14, 202516.1616.3916.0716.1215.59-637,937
Feb 13, 202516.0616.3115.8116.1215.591.32%314,684