Mach Natural Resources LP (MNR)
NYSE: MNR · Real-Time Price · USD
15.08
-0.17 (-1.11%)
At close: Jul 25, 2025, 4:00 PM
15.20
+0.12 (0.80%)
After-hours: Jul 25, 2025, 7:54 PM EDT
Mach Natural Resources LP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 15.29 | 15.50 | 15.06 | 15.08 | 15.08 | -1.11% | 315,683 |
Jul 24, 2025 | 15.12 | 15.25 | 14.97 | 15.25 | 15.25 | 1.06% | 242,300 |
Jul 23, 2025 | 14.78 | 15.12 | 14.66 | 15.09 | 15.09 | 2.37% | 361,766 |
Jul 22, 2025 | 14.44 | 14.90 | 14.43 | 14.74 | 14.74 | 2.22% | 433,797 |
Jul 21, 2025 | 14.77 | 14.82 | 14.42 | 14.42 | 14.42 | -1.90% | 373,157 |
Jul 18, 2025 | 14.81 | 14.89 | 14.62 | 14.70 | 14.70 | -0.14% | 251,961 |
Jul 17, 2025 | 14.71 | 14.87 | 14.70 | 14.72 | 14.72 | -0.34% | 299,674 |
Jul 16, 2025 | 14.91 | 15.05 | 14.66 | 14.77 | 14.77 | -0.87% | 221,884 |
Jul 15, 2025 | 15.16 | 15.16 | 14.85 | 14.90 | 14.90 | -1.39% | 287,809 |
Jul 14, 2025 | 15.05 | 15.14 | 14.86 | 15.11 | 15.11 | 0.80% | 581,571 |
Jul 11, 2025 | 14.62 | 15.14 | 14.61 | 14.99 | 14.99 | 1.97% | 477,533 |
Jul 10, 2025 | 14.68 | 14.87 | 14.52 | 14.70 | 14.70 | 1.66% | 509,461 |
Jul 9, 2025 | 14.70 | 14.89 | 14.41 | 14.46 | 14.46 | -1.36% | 343,596 |
Jul 8, 2025 | 14.48 | 14.78 | 14.45 | 14.66 | 14.66 | 1.81% | 200,986 |
Jul 7, 2025 | 14.75 | 14.85 | 14.30 | 14.40 | 14.40 | -2.37% | 319,614 |
Jul 3, 2025 | 14.75 | 14.89 | 14.65 | 14.75 | 14.75 | - | 159,448 |
Jul 2, 2025 | 14.67 | 14.87 | 14.50 | 14.75 | 14.75 | 1.72% | 363,465 |
Jul 1, 2025 | 14.50 | 14.69 | 14.30 | 14.50 | 14.50 | 0.42% | 210,043 |
Jun 30, 2025 | 14.45 | 14.55 | 14.26 | 14.44 | 14.44 | -0.14% | 328,705 |
Jun 27, 2025 | 14.46 | 14.81 | 14.30 | 14.46 | 14.46 | 0.28% | 214,779 |
Jun 26, 2025 | 14.39 | 14.55 | 14.31 | 14.42 | 14.42 | 0.56% | 183,848 |
Jun 25, 2025 | 14.64 | 14.88 | 14.30 | 14.34 | 14.34 | -2.85% | 230,921 |
Jun 24, 2025 | 14.78 | 14.90 | 14.59 | 14.76 | 14.76 | -1.86% | 480,481 |
Jun 23, 2025 | 15.58 | 15.60 | 14.92 | 15.04 | 15.04 | -2.02% | 322,903 |
Jun 20, 2025 | 15.40 | 15.48 | 15.24 | 15.35 | 15.35 | -0.07% | 829,143 |
Jun 18, 2025 | 15.03 | 15.36 | 14.89 | 15.36 | 15.36 | 2.40% | 500,035 |
Jun 17, 2025 | 14.81 | 15.06 | 14.69 | 15.00 | 15.00 | 2.04% | 607,106 |
Jun 16, 2025 | 14.69 | 15.08 | 14.64 | 14.70 | 14.70 | 0.07% | 1,360,449 |
Jun 13, 2025 | 14.77 | 14.90 | 14.28 | 14.69 | 14.69 | 1.87% | 983,849 |
Jun 12, 2025 | 14.09 | 14.45 | 13.90 | 14.42 | 14.42 | 2.34% | 475,210 |
Jun 11, 2025 | 13.80 | 14.26 | 13.66 | 14.09 | 14.09 | 3.30% | 606,892 |
Jun 10, 2025 | 13.50 | 13.77 | 13.45 | 13.64 | 13.64 | 1.64% | 479,549 |
Jun 9, 2025 | 13.38 | 13.59 | 13.36 | 13.42 | 13.42 | 1.21% | 248,241 |
Jun 6, 2025 | 13.14 | 13.38 | 13.03 | 13.26 | 13.26 | 2.00% | 195,714 |
Jun 5, 2025 | 13.20 | 13.23 | 12.91 | 13.00 | 13.00 | -0.08% | 329,590 |
Jun 4, 2025 | 13.26 | 13.44 | 12.96 | 13.01 | 13.01 | -1.89% | 451,750 |
Jun 3, 2025 | 13.17 | 13.41 | 13.17 | 13.26 | 13.26 | 0.08% | 236,319 |
Jun 2, 2025 | 13.40 | 13.61 | 13.20 | 13.25 | 13.25 | -0.53% | 351,723 |
May 30, 2025 | 13.47 | 13.53 | 13.26 | 13.32 | 13.32 | -1.41% | 287,808 |
May 29, 2025 | 13.65 | 13.69 | 13.42 | 13.51 | 13.51 | -0.52% | 110,243 |
May 28, 2025 | 13.47 | 13.65 | 13.45 | 13.58 | 13.58 | 0.59% | 187,274 |
May 27, 2025 | 13.60 | 13.65 | 13.30 | 13.50 | 13.50 | -0.07% | 249,737 |
May 23, 2025 | 13.57 | 13.61 | 13.35 | 13.51 | 13.51 | -0.88% | 203,156 |
May 22, 2025 | 13.60 | 13.79 | 13.55 | 13.63 | 13.63 | -6.13% | 306,167 |
May 21, 2025 | 14.59 | 14.67 | 14.32 | 14.52 | 13.73 | 0.14% | 674,235 |
May 20, 2025 | 14.59 | 14.75 | 14.35 | 14.50 | 13.71 | 1.75% | 632,883 |
May 19, 2025 | 14.39 | 14.41 | 14.08 | 14.25 | 13.47 | 0.35% | 633,670 |
May 16, 2025 | 14.13 | 14.31 | 13.93 | 14.20 | 13.42 | 1.50% | 338,731 |
May 15, 2025 | 14.30 | 14.33 | 13.95 | 13.99 | 13.22 | -1.89% | 290,753 |
May 14, 2025 | 14.33 | 14.45 | 14.12 | 14.26 | 13.48 | -0.49% | 283,585 |