Mach Natural Resources LP (MNR)

NYSE: MNR · Real-Time Price · USD

13.81

-0.21 (-1.50%)

At close: Mar 20, 2026, 4:00 PM EDT

13.71

-0.10 (-0.70%)

After-hours: Mar 20, 2026, 7:06 PM EDT

Mach Natural Resources LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	11.60	11.60	11.34	11.40	10.95	-1.04%	176,254
Jan 27, 2026	11.28	11.55	11.28	11.52	11.07	1.68%	342,420
Jan 26, 2026	11.52	11.57	11.28	11.33	10.88	-0.87%	317,836
Jan 23, 2026	11.57	11.60	11.39	11.43	10.98	-0.17%	283,801
Jan 22, 2026	11.35	11.48	11.20	11.45	11.00	0.70%	350,593
Jan 21, 2026	11.22	11.51	11.14	11.37	10.92	2.80%	278,076
Jan 20, 2026	11.05	11.25	11.01	11.06	10.63	0.64%	266,425
Jan 16, 2026	10.80	11.04	10.80	10.99	10.56	-0.18%	285,536
Jan 15, 2026	10.90	11.10	10.75	11.01	10.58	0.64%	341,231
Jan 14, 2026	11.02	11.27	10.93	10.94	10.51	-0.91%	249,846
Jan 13, 2026	10.90	11.20	10.88	11.04	10.61	2.22%	342,766
Jan 12, 2026	10.83	10.91	10.66	10.80	10.38	-0.28%	430,686
Jan 9, 2026	11.15	11.18	10.46	10.83	10.40	-1.99%	654,679
Jan 8, 2026	10.87	11.17	10.79	11.05	10.62	2.03%	314,940