Mach Natural Resources LP (MNR)
NYSE: MNR · Real-Time Price · USD
14.09
+0.45 (3.30%)
Jun 11, 2025, 4:00 PM - Market closed
Mach Natural Resources LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 14.26 | 14.64 | 14.22 | 14.33 | 13.55 | 0.07% | 453,689 |
| May 12, 2025 | 14.54 | 14.64 | 14.15 | 14.32 | 13.54 | 2.58% | 401,448 |
| May 9, 2025 | 14.60 | 14.60 | 13.81 | 13.96 | 13.20 | 3.71% | 549,626 |
| May 8, 2025 | 13.33 | 13.53 | 13.27 | 13.46 | 12.72 | 1.13% | 238,638 |
| May 7, 2025 | 13.31 | 13.38 | 13.19 | 13.31 | 12.58 | -0.30% | 104,877 |
| May 6, 2025 | 13.45 | 13.54 | 13.21 | 13.35 | 12.62 | -0.07% | 160,530 |
| May 5, 2025 | 13.68 | 13.73 | 13.35 | 13.36 | 12.63 | -3.26% | 256,678 |
| May 2, 2025 | 13.63 | 13.88 | 13.52 | 13.81 | 13.05 | 2.37% | 176,465 |
| May 1, 2025 | 13.59 | 13.59 | 13.23 | 13.49 | 12.75 | 0.45% | 149,717 |
| Apr 30, 2025 | 13.35 | 13.64 | 13.28 | 13.43 | 12.69 | -0.52% | 140,443 |
| Apr 29, 2025 | 13.89 | 13.92 | 13.30 | 13.50 | 12.76 | -3.43% | 152,009 |
| Apr 28, 2025 | 14.10 | 14.17 | 13.80 | 13.98 | 13.21 | -0.43% | 106,054 |
| Apr 25, 2025 | 13.99 | 14.09 | 13.83 | 14.04 | 13.27 | 0.65% | 117,518 |
| Apr 24, 2025 | 13.83 | 13.99 | 13.72 | 13.95 | 13.19 | 2.20% | 76,169 |
| Apr 23, 2025 | 13.72 | 13.99 | 13.45 | 13.65 | 12.90 | 1.41% | 118,961 |
| Apr 22, 2025 | 13.21 | 13.46 | 13.10 | 13.46 | 12.72 | 3.14% | 98,222 |
| Apr 21, 2025 | 13.46 | 13.55 | 13.02 | 13.05 | 12.34 | -3.05% | 157,088 |
| Apr 17, 2025 | 13.32 | 14.00 | 13.32 | 13.46 | 12.72 | 2.20% | 116,282 |
| Apr 16, 2025 | 13.37 | 13.55 | 13.11 | 13.17 | 12.45 | -0.45% | 128,074 |
| Apr 15, 2025 | 13.24 | 13.42 | 13.08 | 13.23 | 12.51 | 0.92% | 102,332 |
| Apr 14, 2025 | 13.21 | 13.39 | 12.93 | 13.11 | 12.39 | -0.23% | 467,745 |
| Apr 11, 2025 | 13.09 | 13.44 | 12.92 | 13.14 | 12.42 | 0.46% | 135,728 |
| Apr 10, 2025 | 13.77 | 13.77 | 12.91 | 13.08 | 12.36 | -5.70% | 188,535 |
| Apr 9, 2025 | 13.00 | 14.03 | 12.59 | 13.87 | 13.11 | 4.29% | 684,661 |
| Apr 8, 2025 | 14.02 | 14.06 | 13.01 | 13.30 | 12.57 | 0.53% | 482,574 |
| Apr 7, 2025 | 13.17 | 13.87 | 12.40 | 13.23 | 12.51 | -2.72% | 497,246 |
| Apr 4, 2025 | 15.23 | 15.26 | 13.55 | 13.60 | 12.86 | -10.82% | 489,191 |
| Apr 3, 2025 | 15.23 | 15.49 | 15.10 | 15.25 | 14.42 | -2.49% | 180,795 |
| Apr 2, 2025 | 15.77 | 15.91 | 15.59 | 15.64 | 14.78 | -0.82% | 213,501 |
| Apr 1, 2025 | 15.61 | 15.80 | 15.38 | 15.77 | 14.91 | 1.41% | 158,356 |