Skip to main content
Mach Natural Resources LP (MNR)
NYSE: MNR · Real-Time Price · USD
16.02
-0.31 (-1.90%)
Feb 21, 2025, 4:00 PM EST - Market closed

Mach Natural Resources LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.3416.3416.0116.0216.02-1.90%403,374
Feb 20, 202516.6516.6516.1016.3316.33-0.37%432,967
Feb 19, 202516.5716.5716.3116.3916.39-0.06%400,741
Feb 18, 202516.2516.5316.1216.4016.401.74%808,995
Feb 14, 202516.1616.3916.0716.1216.12-637,937
Feb 13, 202516.0616.3115.8116.1216.121.32%314,684
Feb 12, 202516.3216.4215.8115.9115.91-2.09%550,605
Feb 11, 202516.3516.4916.0916.2516.250.31%582,145
Feb 10, 202516.3516.4516.1016.2016.201.00%481,863
Feb 7, 202515.9216.1815.7716.0416.041.39%679,410
Feb 6, 202515.7915.8215.5615.8215.82-7.92%1,614,153
Feb 5, 202517.5117.6017.1017.1817.18-1.55%163,786
Feb 4, 202517.6517.9817.2717.4517.45-0.57%246,532
Feb 3, 202517.8518.1017.5317.5517.55-1.40%198,441
Jan 31, 202517.8917.8917.5317.8017.80-0.06%84,152
Jan 30, 202517.5617.8217.3017.8117.812.18%120,087
Jan 29, 202518.0718.2717.4017.4317.43-2.90%147,121
Jan 28, 202518.1718.2717.8017.9517.95-0.72%200,362
Jan 27, 202518.4618.4617.9018.0818.08-0.50%226,653
Jan 24, 202518.3519.0018.1618.1718.17-0.71%419,831
Jan 23, 202518.3818.4318.0218.3018.301.55%197,373
Jan 22, 202517.8018.2817.7518.0218.021.35%228,877
Jan 21, 202517.7617.9817.6017.7817.780.74%244,586
Jan 17, 202517.5317.9017.5317.6517.650.23%139,137
Jan 16, 202517.6617.9817.4217.6117.610.06%204,222
Jan 15, 202517.6517.7017.3417.6017.600.34%151,386
Jan 14, 202517.3517.5817.1317.5417.541.74%158,550
Jan 13, 202517.1717.4416.9417.2417.241.17%143,426
Jan 10, 202517.1517.3516.9217.0417.04-0.47%186,295
Jan 8, 202517.3017.3016.8617.1217.12-0.52%150,567
Jan 7, 202517.2417.6816.9717.2117.210.64%173,489
Jan 6, 202517.1717.6916.9717.1017.10-0.29%126,229
Jan 3, 202517.1517.4417.0317.1517.150.47%186,870
Jan 2, 202517.3017.4816.9117.0717.07-0.64%177,423
Dec 31, 202416.9517.1816.7717.1817.182.32%147,096
Dec 30, 202416.4816.9616.4716.7916.792.00%181,341
Dec 27, 202416.5016.6016.2816.4616.460.18%150,600
Dec 26, 202416.3016.6016.0216.4316.432.75%324,572
Dec 24, 202415.9416.0215.7715.9915.99-0.19%79,435
Dec 23, 202415.7416.0215.5416.0216.022.23%155,488
Dec 20, 202415.7415.9415.4215.6715.671.03%188,287
Dec 19, 202415.7615.7715.2115.5115.51-0.70%232,218
Dec 18, 202415.9716.1515.5515.6215.62-0.89%252,250
Dec 17, 202415.3215.7715.2715.7615.762.60%548,404
Dec 16, 202415.3915.4615.0115.3615.36-0.32%305,442
Dec 13, 202415.4115.4714.7615.4115.410.98%317,787
Dec 12, 202415.0315.2814.4615.2615.261.53%333,733
Dec 11, 202414.6715.1514.6715.0315.032.45%310,181
Dec 10, 202414.8415.0714.5514.6714.67-0.41%269,140
Dec 9, 202414.7715.0414.6614.7314.731.17%279,045
Dec 6, 202415.1815.2714.5514.5614.56-3.58%377,409
Dec 5, 202415.3015.3415.0515.1015.10-0.85%216,316
Dec 4, 202415.4415.5814.8615.2315.23-1.30%333,354
Dec 3, 202415.5415.5615.0015.4315.430.26%581,987
Dec 2, 202415.7915.8415.2215.3915.39-1.22%318,158
Nov 29, 202415.7215.7415.2515.5815.580.78%297,121
Nov 27, 202415.9015.9615.3115.4615.46-1.15%345,802
Nov 26, 202416.0916.3715.5315.6415.64-5.61%238,279
Nov 25, 202416.6017.0816.4616.5715.960.12%373,005
Nov 22, 202416.7216.9416.3916.5515.94-0.48%271,567
Nov 21, 202416.6016.8016.5016.6316.021.09%155,623
Nov 20, 202416.3816.6316.3216.4515.841.23%131,060
Nov 19, 202416.3116.3816.2016.2515.65-0.12%109,168
Nov 18, 202416.1416.3916.0516.2715.671.75%147,804
Nov 15, 202416.3416.3515.9015.9915.40-1.48%181,546
Nov 14, 202416.3516.6616.1516.2315.63-0.12%180,101
Nov 13, 202416.5016.6516.1516.2515.650.43%335,656
Nov 12, 202416.5416.6316.1716.1815.58-1.28%109,532
Nov 11, 202416.4316.5016.1416.3915.780.49%121,504
Nov 8, 202416.1516.3815.9616.3115.712.07%101,127
Nov 7, 202415.6016.0515.5515.9815.393.23%198,276
Nov 6, 202415.4516.0115.3015.4814.911.31%278,421
Nov 5, 202415.5015.6615.2015.2814.72-1.42%204,476
Nov 4, 202415.8516.0315.4215.5014.93-1.59%389,861
Nov 1, 202416.2516.4115.5515.7515.17-2.17%145,219
Oct 31, 202416.1916.6816.0216.1015.51-0.86%126,583
Oct 30, 202416.3416.4216.1916.2415.64-0.61%86,431
Oct 29, 202416.9516.9916.1016.3415.74-1.86%202,651
Oct 28, 202416.3516.7216.1516.6516.041.90%148,161
Oct 25, 202416.5216.5216.2116.3415.74-0.79%84,674
Oct 24, 202416.4516.6316.0316.4715.861.04%106,682
Oct 23, 202416.5016.7216.2116.3015.70-1.21%98,645
Oct 22, 202416.5116.6016.3516.5015.890.18%130,665
Oct 21, 202416.5616.7816.3716.4715.86-0.48%106,111
Oct 18, 202416.8816.9016.4516.5515.94-1.08%180,006
Oct 17, 202416.3716.8616.2716.7316.113.14%143,549
Oct 16, 202416.5716.5716.1216.2215.62-0.73%137,139
Oct 15, 202416.8117.0416.3216.3415.74-3.66%206,442
Oct 14, 202416.7817.1016.7516.9616.330.18%113,333
Oct 11, 202417.0917.1816.8016.9316.310.59%128,120
Oct 10, 202417.0717.0716.7316.8316.21-0.30%137,021
Oct 9, 202416.6917.0516.5516.8816.261.63%100,160
Oct 8, 202416.5116.8316.4616.6116.00-0.42%84,841
Oct 7, 202416.7916.9616.4816.6816.060.66%101,357
Oct 4, 202416.6016.6916.3916.5715.96-0.18%187,376
Oct 3, 202416.6616.7216.4216.6015.990.73%244,052
Oct 2, 202416.4016.5516.2616.4815.871.60%115,756
Oct 1, 202416.0516.3816.0516.2215.621.37%116,282
Sep 30, 202416.4016.4515.9016.0015.41-2.26%381,792
Sep 27, 202416.2116.4016.1016.3715.771.68%165,632