Mach Natural Resources LP (MNR)
NYSE: MNR · Real-Time Price · USD
12.05
-0.09 (-0.74%)
At close: Oct 30, 2025, 4:00 PM EDT
12.06
+0.01 (0.05%)
After-hours: Oct 30, 2025, 7:00 PM EDT

Mach Natural Resources LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202512.1012.2211.9512.0512.05-0.74%311,893
Oct 29, 202512.2612.3612.0412.1412.14-1.30%363,433
Oct 28, 202512.6412.6412.2412.3012.30-1.28%361,444
Oct 27, 202512.6413.0112.3712.4612.462.30%681,253
Oct 24, 202512.2012.3212.1212.1812.180.16%189,224
Oct 23, 202512.1512.2712.1012.1612.161.33%254,276
Oct 22, 202512.0012.1511.9012.0012.000.08%250,546
Oct 21, 202512.0012.1011.9211.9911.99-0.42%298,480
Oct 20, 202511.8712.1911.8512.0412.041.43%289,391
Oct 17, 202512.0612.2211.7911.8711.87-1.66%334,192
Oct 16, 202512.3712.4411.9112.0712.07-1.63%358,026
Oct 15, 202512.2612.4212.2012.2712.270.41%236,170
Oct 14, 202512.2212.4412.2012.2212.22-1.05%243,198
Oct 13, 202512.4412.4612.2012.3512.350.82%353,892
Oct 10, 202512.9012.9012.2312.2512.25-4.82%490,261
Oct 9, 202513.1513.3312.8312.8712.87-2.57%287,470
Oct 8, 202513.1613.2912.9013.2113.210.61%443,482
Oct 7, 202513.1013.2713.0913.1313.13-0.68%155,568
Oct 6, 202513.2013.3513.1413.2213.220.53%149,184
Oct 3, 202513.0413.3713.0013.1513.151.31%261,000
Oct 2, 202513.2813.4712.9812.9812.98-3.42%353,683
Oct 1, 202513.1813.4613.0613.4413.441.97%220,708
Sep 30, 202513.2113.3513.0513.1813.18-0.83%234,246
Sep 29, 202513.3113.3613.1013.2913.29-0.15%156,890
Sep 26, 202513.1713.4713.1713.3113.311.37%205,487
Sep 25, 202513.2713.3013.0513.1313.13-1.06%151,945
Sep 24, 202513.1813.4713.0913.2713.271.61%260,822
Sep 23, 202513.0013.3513.0013.0613.060.69%176,279
Sep 22, 202513.0913.1512.9012.9712.97-0.92%247,053
Sep 19, 202513.5913.6513.0713.0913.09-3.32%369,822
Sep 18, 202513.7913.7913.4513.5413.54-0.95%222,004
Sep 17, 202513.6513.7813.0713.6713.670.66%392,360
Sep 16, 202513.3813.5813.3513.5813.581.42%154,689
Sep 15, 202513.6713.6913.3913.3913.39-1.54%215,321
Sep 12, 202513.6213.7013.4713.6013.60-0.29%288,742
Sep 11, 202513.6813.8013.6113.6413.64-0.80%114,343
Sep 10, 202513.6013.7713.5113.7513.751.33%164,858
Sep 9, 202513.8013.9613.5513.5713.57-1.67%222,310
Sep 8, 202514.0614.1113.7713.8013.80-1.71%254,023
Sep 5, 202514.0214.1413.7114.0414.04-0.43%355,586
Sep 4, 202514.1714.2614.0114.1014.10-0.21%201,205
Sep 3, 202514.1414.1613.9414.1314.13-0.42%194,319
Sep 2, 202514.1914.2514.0114.1914.19-0.28%162,750
Aug 29, 202514.3514.3514.0514.2314.23-0.28%285,276
Aug 28, 202514.1714.3214.0114.2714.271.13%207,014
Aug 27, 202513.9514.1413.8714.1114.112.32%245,167
Aug 26, 202513.9013.9113.7513.7913.79-0.93%107,150
Aug 25, 202513.8814.0213.8013.9213.921.09%178,555
Aug 22, 202513.5013.8313.4613.7713.771.62%260,291
Aug 21, 202513.5613.6913.4913.5513.55-2.80%249,559