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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 12.10 | 12.22 | 11.95 | 12.05 | 12.05 | -0.74% | 311,893 |
| Oct 29, 2025 | 12.26 | 12.36 | 12.04 | 12.14 | 12.14 | -1.30% | 363,433 |
| Oct 28, 2025 | 12.64 | 12.64 | 12.24 | 12.30 | 12.30 | -1.28% | 361,444 |
| Oct 27, 2025 | 12.64 | 13.01 | 12.37 | 12.46 | 12.46 | 2.30% | 681,253 |
| Oct 24, 2025 | 12.20 | 12.32 | 12.12 | 12.18 | 12.18 | 0.16% | 189,224 |
| Oct 23, 2025 | 12.15 | 12.27 | 12.10 | 12.16 | 12.16 | 1.33% | 254,276 |
| Oct 22, 2025 | 12.00 | 12.15 | 11.90 | 12.00 | 12.00 | 0.08% | 250,546 |
| Oct 21, 2025 | 12.00 | 12.10 | 11.92 | 11.99 | 11.99 | -0.42% | 298,480 |
| Oct 20, 2025 | 11.87 | 12.19 | 11.85 | 12.04 | 12.04 | 1.43% | 289,391 |
| Oct 17, 2025 | 12.06 | 12.22 | 11.79 | 11.87 | 11.87 | -1.66% | 334,192 |
| Oct 16, 2025 | 12.37 | 12.44 | 11.91 | 12.07 | 12.07 | -1.63% | 358,026 |
| Oct 15, 2025 | 12.26 | 12.42 | 12.20 | 12.27 | 12.27 | 0.41% | 236,170 |
| Oct 14, 2025 | 12.22 | 12.44 | 12.20 | 12.22 | 12.22 | -1.05% | 243,198 |
| Oct 13, 2025 | 12.44 | 12.46 | 12.20 | 12.35 | 12.35 | 0.82% | 353,892 |
| Oct 10, 2025 | 12.90 | 12.90 | 12.23 | 12.25 | 12.25 | -4.82% | 490,261 |
| Oct 9, 2025 | 13.15 | 13.33 | 12.83 | 12.87 | 12.87 | -2.57% | 287,470 |
| Oct 8, 2025 | 13.16 | 13.29 | 12.90 | 13.21 | 13.21 | 0.61% | 443,482 |
| Oct 7, 2025 | 13.10 | 13.27 | 13.09 | 13.13 | 13.13 | -0.68% | 155,568 |
| Oct 6, 2025 | 13.20 | 13.35 | 13.14 | 13.22 | 13.22 | 0.53% | 149,184 |
| 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 |