Skip to main content
Mach Natural Resources LP (MNR)
NYSE: MNR · Real-Time Price · USD
15.40
+0.06 (0.39%)
At close: Mar 28, 2025, 4:00 PM
15.05
-0.35 (-2.27%)
Pre-market: Mar 31, 2025, 8:32 AM EDT

Mach Natural Resources LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202515.3815.5315.2315.4015.400.39%98,224
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
Feb 12, 202516.3216.4215.8115.9115.39-2.09%550,605
Feb 11, 202516.3516.4916.0916.2515.720.31%582,145
Feb 10, 202516.3516.4516.1016.2015.671.00%481,863
Feb 7, 202515.9216.1815.7716.0415.521.39%679,410
Feb 6, 202515.7915.8215.5615.8215.30-7.92%1,614,153
Feb 5, 202517.5117.6017.1017.1816.62-1.55%163,786
Feb 4, 202517.6517.9817.2717.4516.88-0.57%246,532
Feb 3, 202517.8518.1017.5317.5516.98-1.40%198,441
Jan 31, 202517.8917.8917.5317.8017.22-0.06%84,152
Jan 30, 202517.5617.8217.3017.8117.232.18%120,087
Jan 29, 202518.0718.2717.4017.4316.86-2.90%147,121
Jan 28, 202518.1718.2717.8017.9517.37-0.72%200,362
Jan 27, 202518.4618.4617.9018.0817.49-0.50%226,653
Jan 24, 202518.3519.0018.1618.1717.58-0.71%419,831
Jan 23, 202518.3818.4318.0218.3017.701.55%197,373
Jan 22, 202517.8018.2817.7518.0217.431.35%228,877
Jan 21, 202517.7617.9817.6017.7817.200.74%244,586
Jan 17, 202517.5317.9017.5317.6517.070.23%139,137
Jan 16, 202517.6617.9817.4217.6117.040.06%204,222