Mach Natural Resources LP (MNR)
NYSE: MNR · Real-Time Price · USD
12.65
+0.30 (2.43%)
At close: Apr 10, 2026, 4:00 PM EDT
12.69
+0.04 (0.32%)
After-hours: Apr 10, 2026, 7:00 PM EDT
Mach Natural Resources LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 12.45 | 12.71 | 12.40 | 12.65 | 12.65 | 2.43% | 1,101,068 |
| Apr 9, 2026 | 12.71 | 12.75 | 12.27 | 12.35 | 12.35 | -2.76% | 1,149,636 |
| Apr 8, 2026 | 12.60 | 12.70 | 12.11 | 12.70 | 12.70 | 0.55% | 2,558,600 |
| Apr 7, 2026 | 12.63 | 12.80 | 12.56 | 12.63 | 12.63 | -10.74% | 7,727,009 |
| Apr 6, 2026 | 14.18 | 14.25 | 13.96 | 14.15 | 14.15 | 0.64% | 230,312 |
| Apr 2, 2026 | 14.12 | 14.29 | 13.94 | 14.06 | 14.06 | 2.78% | 173,018 |
| Apr 1, 2026 | 13.78 | 13.89 | 13.47 | 13.68 | 13.68 | -2.29% | 279,091 |
| Mar 31, 2026 | 14.55 | 14.66 | 13.75 | 14.00 | 14.00 | -2.85% | 479,021 |
| Mar 30, 2026 | 14.69 | 14.79 | 14.30 | 14.41 | 14.41 | -1.10% | 330,040 |
| Mar 27, 2026 | 14.25 | 14.60 | 14.25 | 14.57 | 14.57 | 2.53% | 318,730 |
| Mar 26, 2026 | 14.11 | 14.44 | 14.10 | 14.21 | 14.21 | 1.43% | 361,602 |
| Mar 25, 2026 | 13.86 | 14.04 | 13.75 | 14.01 | 14.01 | 0.79% | 157,930 |
| Mar 24, 2026 | 13.93 | 14.12 | 13.83 | 13.90 | 13.90 | 1.24% | 309,997 |
| Mar 23, 2026 | 13.69 | 13.88 | 13.30 | 13.73 | 13.73 | -0.58% | 458,191 |
| Mar 20, 2026 | 14.05 | 14.17 | 13.81 | 13.81 | 13.81 | -1.50% | 316,775 |
| Mar 19, 2026 | 13.95 | 14.20 | 13.90 | 14.02 | 14.02 | 1.52% | 479,682 |
| Mar 18, 2026 | 13.60 | 13.90 | 13.46 | 13.81 | 13.81 | 2.37% | 309,211 |
| Mar 17, 2026 | 13.90 | 13.95 | 13.34 | 13.49 | 13.49 | -2.18% | 379,204 |
| Mar 16, 2026 | 13.70 | 13.90 | 13.47 | 13.79 | 13.79 | 0.73% | 308,143 |
| Mar 13, 2026 | 13.55 | 13.75 | 13.30 | 13.69 | 13.69 | 1.94% | 706,805 |
| Mar 12, 2026 | 13.54 | 13.57 | 13.18 | 13.43 | 13.43 | 0.22% | 466,380 |
| Mar 11, 2026 | 13.05 | 13.47 | 13.05 | 13.40 | 13.40 | 2.84% | 255,212 |
| Mar 10, 2026 | 13.20 | 13.29 | 13.01 | 13.03 | 13.03 | -1.73% | 108,976 |
| Mar 9, 2026 | 13.30 | 13.58 | 13.15 | 13.26 | 13.26 | 0.08% | 377,766 |
| Mar 6, 2026 | 13.28 | 13.60 | 13.22 | 13.25 | 13.25 | -0.97% | 303,299 |
| Mar 5, 2026 | 13.10 | 13.40 | 12.97 | 13.38 | 13.38 | 2.84% | 493,349 |
| Mar 4, 2026 | 12.82 | 13.10 | 12.72 | 13.01 | 13.01 | 1.01% | 251,985 |
| Mar 3, 2026 | 13.00 | 13.25 | 12.75 | 12.88 | 12.88 | -0.54% | 494,008 |
| Mar 2, 2026 | 13.29 | 13.34 | 12.73 | 12.95 | 12.95 | -0.54% | 466,318 |
| Feb 27, 2026 | 12.83 | 13.08 | 12.65 | 13.02 | 13.02 | 1.01% | 316,933 |
| Feb 26, 2026 | 12.81 | 13.03 | 12.68 | 12.89 | 12.89 | -4.45% | 210,221 |
| Feb 25, 2026 | 13.43 | 13.53 | 13.13 | 13.49 | 12.96 | 1.12% | 633,893 |
| Feb 24, 2026 | 13.50 | 13.63 | 13.21 | 13.34 | 12.82 | -1.19% | 489,291 |
| Feb 23, 2026 | 13.76 | 13.83 | 13.32 | 13.50 | 12.97 | -0.88% | 358,586 |
| Feb 20, 2026 | 13.58 | 13.74 | 13.38 | 13.62 | 13.08 | 0.37% | 353,306 |
| Feb 19, 2026 | 13.50 | 13.90 | 13.50 | 13.57 | 13.04 | 0.97% | 385,782 |
| Feb 18, 2026 | 13.38 | 13.44 | 13.10 | 13.44 | 12.91 | 0.98% | 372,932 |
| Feb 17, 2026 | 13.20 | 13.35 | 12.83 | 13.31 | 12.79 | 1.60% | 277,296 |
| Feb 13, 2026 | 12.82 | 13.24 | 12.82 | 13.10 | 12.59 | 4.47% | 336,777 |
| Feb 12, 2026 | 13.07 | 13.13 | 12.48 | 12.54 | 12.05 | -3.76% | 425,795 |
| Feb 11, 2026 | 12.65 | 13.08 | 12.60 | 13.03 | 12.52 | 3.91% | 274,960 |
| Feb 10, 2026 | 12.74 | 12.74 | 12.47 | 12.54 | 12.05 | -0.63% | 170,320 |
| Feb 9, 2026 | 12.39 | 12.74 | 12.28 | 12.62 | 12.12 | 2.35% | 423,559 |
| Feb 6, 2026 | 12.01 | 12.38 | 12.01 | 12.33 | 11.85 | 3.18% | 302,084 |
| Feb 5, 2026 | 11.98 | 12.10 | 11.66 | 11.95 | 11.48 | -0.42% | 355,965 |
| Feb 4, 2026 | 11.88 | 12.06 | 11.78 | 12.00 | 11.53 | 2.04% | 226,389 |
| Feb 3, 2026 | 11.67 | 11.82 | 11.46 | 11.76 | 11.30 | 1.20% | 155,606 |
| Feb 2, 2026 | 11.52 | 11.85 | 11.39 | 11.62 | 11.16 | -0.60% | 251,520 |
| Jan 30, 2026 | 11.68 | 11.79 | 11.50 | 11.69 | 11.23 | -0.34% | 191,045 |
| Jan 29, 2026 | 11.54 | 11.79 | 11.45 | 11.73 | 11.27 | 2.89% | 562,125 |