Mach Natural Resources LP (MNR)
NYSE: MNR · Real-Time Price · USD
13.97
-0.07 (-0.50%)
Sep 8, 2025, 10:58 AM - Market open
Mach Natural Resources LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 14.06 | 14.07 | 13.92 | 13.92 | - | -0.83% | 10,082 |
| Sep 5, 2025 | 14.02 | 14.14 | 13.71 | 14.04 | 14.04 | -0.43% | 355,586 |
| Sep 4, 2025 | 14.17 | 14.26 | 14.01 | 14.10 | 14.10 | -0.21% | 201,205 |
| Sep 3, 2025 | 14.14 | 14.16 | 13.94 | 14.13 | 14.13 | -0.42% | 194,319 |
| Sep 2, 2025 | 14.19 | 14.25 | 14.01 | 14.19 | 14.19 | -0.28% | 162,750 |
| Aug 29, 2025 | 14.35 | 14.35 | 14.05 | 14.23 | 14.23 | -0.28% | 285,276 |
| Aug 28, 2025 | 14.17 | 14.32 | 14.01 | 14.27 | 14.27 | 1.13% | 207,014 |
| Aug 27, 2025 | 13.95 | 14.14 | 13.87 | 14.11 | 14.11 | 2.32% | 245,167 |
| Aug 26, 2025 | 13.90 | 13.91 | 13.75 | 13.79 | 13.79 | -0.93% | 107,150 |
| Aug 25, 2025 | 13.88 | 14.02 | 13.80 | 13.92 | 13.92 | 1.09% | 178,555 |
| Aug 22, 2025 | 13.50 | 13.83 | 13.46 | 13.77 | 13.77 | 1.62% | 260,291 |
| Aug 21, 2025 | 13.56 | 13.69 | 13.49 | 13.55 | 13.55 | -2.80% | 249,559 |
| Aug 20, 2025 | 13.87 | 14.05 | 13.71 | 13.94 | 13.56 | 0.80% | 364,118 |
| Aug 19, 2025 | 14.30 | 14.33 | 13.81 | 13.83 | 13.45 | -3.15% | 642,970 |
| Aug 18, 2025 | 14.40 | 14.40 | 14.20 | 14.28 | 13.89 | -0.70% | 218,180 |
| Aug 15, 2025 | 14.50 | 14.55 | 14.37 | 14.38 | 13.99 | -0.83% | 96,527 |
| Aug 14, 2025 | 14.50 | 14.54 | 14.36 | 14.50 | 14.10 | - | 145,547 |
| Aug 13, 2025 | 14.47 | 14.55 | 14.31 | 14.50 | 14.10 | 0.69% | 253,552 |
| Aug 12, 2025 | 14.45 | 14.50 | 14.24 | 14.40 | 14.01 | 0.07% | 371,945 |
| Aug 11, 2025 | 14.60 | 14.60 | 14.17 | 14.39 | 14.00 | -0.69% | 345,260 |
| Aug 8, 2025 | 14.50 | 14.65 | 13.86 | 14.49 | 14.10 | -2.16% | 656,354 |
| Aug 7, 2025 | 14.95 | 15.15 | 14.79 | 14.81 | 14.41 | 0.41% | 305,981 |
| Aug 6, 2025 | 14.99 | 14.99 | 14.67 | 14.75 | 14.35 | -0.61% | 226,326 |
| Aug 5, 2025 | 14.79 | 14.86 | 14.61 | 14.84 | 14.44 | 1.02% | 223,489 |
| Aug 4, 2025 | 14.78 | 14.97 | 14.62 | 14.69 | 14.29 | - | 242,297 |
| Aug 1, 2025 | 15.00 | 15.10 | 14.58 | 14.69 | 14.29 | -2.39% | 328,857 |
| Jul 31, 2025 | 15.19 | 15.40 | 14.90 | 15.05 | 14.64 | -1.25% | 250,223 |
| Jul 30, 2025 | 15.58 | 15.58 | 15.06 | 15.24 | 14.82 | -2.12% | 510,070 |
| Jul 29, 2025 | 15.50 | 15.57 | 15.33 | 15.57 | 15.15 | 0.65% | 239,594 |
| Jul 28, 2025 | 15.20 | 15.53 | 15.20 | 15.47 | 15.05 | 2.59% | 396,725 |
| Jul 25, 2025 | 15.29 | 15.50 | 15.06 | 15.08 | 14.67 | -1.11% | 315,941 |
| Jul 24, 2025 | 15.12 | 15.25 | 14.97 | 15.25 | 14.83 | 1.06% | 242,300 |
| Jul 23, 2025 | 14.78 | 15.12 | 14.66 | 15.09 | 14.68 | 2.37% | 361,766 |
| Jul 22, 2025 | 14.44 | 14.90 | 14.43 | 14.74 | 14.34 | 2.22% | 433,797 |
| Jul 21, 2025 | 14.77 | 14.82 | 14.42 | 14.42 | 14.03 | -1.90% | 373,157 |
| Jul 18, 2025 | 14.81 | 14.89 | 14.62 | 14.70 | 14.30 | -0.14% | 251,961 |
| Jul 17, 2025 | 14.71 | 14.87 | 14.70 | 14.72 | 14.32 | -0.34% | 299,674 |
| Jul 16, 2025 | 14.91 | 15.05 | 14.66 | 14.77 | 14.37 | -0.87% | 221,884 |
| Jul 15, 2025 | 15.16 | 15.16 | 14.85 | 14.90 | 14.49 | -1.39% | 287,809 |
| Jul 14, 2025 | 15.05 | 15.14 | 14.86 | 15.11 | 14.70 | 0.80% | 581,571 |
| Jul 11, 2025 | 14.62 | 15.14 | 14.61 | 14.99 | 14.58 | 1.97% | 477,533 |
| Jul 10, 2025 | 14.68 | 14.87 | 14.52 | 14.70 | 14.30 | 1.66% | 509,461 |
| Jul 9, 2025 | 14.70 | 14.89 | 14.41 | 14.46 | 14.07 | -1.36% | 343,596 |
| Jul 8, 2025 | 14.48 | 14.78 | 14.45 | 14.66 | 14.26 | 1.81% | 200,986 |
| Jul 7, 2025 | 14.75 | 14.85 | 14.30 | 14.40 | 14.01 | -2.37% | 319,614 |
| Jul 3, 2025 | 14.75 | 14.89 | 14.65 | 14.75 | 14.35 | - | 159,448 |
| Jul 2, 2025 | 14.67 | 14.87 | 14.50 | 14.75 | 14.35 | 1.72% | 363,465 |
| Jul 1, 2025 | 14.50 | 14.69 | 14.30 | 14.50 | 14.10 | 0.42% | 210,043 |
| Jun 30, 2025 | 14.45 | 14.55 | 14.26 | 14.44 | 14.05 | -0.14% | 328,705 |
| Jun 27, 2025 | 14.46 | 14.81 | 14.30 | 14.46 | 14.07 | 0.28% | 214,779 |