Mach Natural Resources LP (MNR)
NYSE: MNR · Real-Time Price · USD
13.20
+0.05 (0.38%)
Oct 6, 2025, 11:49 AM EDT - Market open
Mach Natural Resources LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.04 | 13.37 | 13.00 | 13.15 | 13.15 | 1.31% | 261,000 |
| Oct 2, 2025 | 13.28 | 13.47 | 12.98 | 12.98 | 12.98 | -3.42% | 353,683 |
| Oct 1, 2025 | 13.18 | 13.46 | 13.06 | 13.44 | 13.44 | 1.97% | 220,708 |
| Sep 30, 2025 | 13.21 | 13.35 | 13.05 | 13.18 | 13.18 | -0.83% | 234,246 |
| Sep 29, 2025 | 13.31 | 13.36 | 13.10 | 13.29 | 13.29 | -0.15% | 156,890 |
| Sep 26, 2025 | 13.17 | 13.47 | 13.17 | 13.31 | 13.31 | 1.37% | 205,487 |
| Sep 25, 2025 | 13.27 | 13.30 | 13.05 | 13.13 | 13.13 | -1.06% | 151,945 |
| Sep 24, 2025 | 13.18 | 13.47 | 13.09 | 13.27 | 13.27 | 1.61% | 260,822 |
| Sep 23, 2025 | 13.00 | 13.35 | 13.00 | 13.06 | 13.06 | 0.69% | 176,279 |
| Sep 22, 2025 | 13.09 | 13.15 | 12.90 | 12.97 | 12.97 | -0.92% | 247,053 |
| Sep 19, 2025 | 13.59 | 13.65 | 13.07 | 13.09 | 13.09 | -3.32% | 369,822 |
| Sep 18, 2025 | 13.79 | 13.79 | 13.45 | 13.54 | 13.54 | -0.95% | 222,004 |
| Sep 17, 2025 | 13.65 | 13.78 | 13.07 | 13.67 | 13.67 | 0.66% | 392,360 |
| Sep 16, 2025 | 13.38 | 13.58 | 13.35 | 13.58 | 13.58 | 1.42% | 154,689 |
| Sep 15, 2025 | 13.67 | 13.69 | 13.39 | 13.39 | 13.39 | -1.54% | 215,321 |
| Sep 12, 2025 | 13.62 | 13.70 | 13.47 | 13.60 | 13.60 | -0.29% | 288,742 |
| Sep 11, 2025 | 13.68 | 13.80 | 13.61 | 13.64 | 13.64 | -0.80% | 114,343 |
| Sep 10, 2025 | 13.60 | 13.77 | 13.51 | 13.75 | 13.75 | 1.33% | 164,858 |
| Sep 9, 2025 | 13.80 | 13.96 | 13.55 | 13.57 | 13.57 | -1.67% | 222,310 |
| Sep 8, 2025 | 14.06 | 14.11 | 13.77 | 13.80 | 13.80 | -1.71% | 254,023 |
| 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 |