Mach Natural Resources LP (MNR)
NYSE: MNR · Real-Time Price · USD
11.01
+0.07 (0.64%)
At close: Jan 15, 2026, 4:00 PM EST
11.00
-0.01 (-0.09%)
After-hours: Jan 15, 2026, 7:00 PM EST
Mach Natural Resources LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 10.90 | 11.10 | 10.75 | 11.01 | 11.01 | 0.64% | 341,231 |
| Jan 14, 2026 | 11.02 | 11.27 | 10.93 | 10.94 | 10.94 | -0.91% | 249,696 |
| Jan 13, 2026 | 10.90 | 11.20 | 10.88 | 11.04 | 11.04 | 2.22% | 342,456 |
| Jan 12, 2026 | 10.83 | 10.91 | 10.66 | 10.80 | 10.80 | -0.28% | 430,566 |
| Jan 9, 2026 | 11.15 | 11.18 | 10.46 | 10.83 | 10.83 | -1.99% | 653,403 |
| Jan 8, 2026 | 10.87 | 11.17 | 10.79 | 11.05 | 11.05 | 2.03% | 314,940 |
| Jan 7, 2026 | 11.05 | 11.11 | 10.79 | 10.83 | 10.83 | -1.63% | 311,692 |
| Jan 6, 2026 | 11.25 | 11.27 | 11.01 | 11.01 | 11.01 | -1.61% | 274,714 |
| Jan 5, 2026 | 11.44 | 11.44 | 10.89 | 11.19 | 11.19 | -0.53% | 447,661 |
| Jan 2, 2026 | 11.10 | 11.38 | 11.07 | 11.25 | 11.25 | 1.90% | 204,556 |
| Dec 31, 2025 | 11.25 | 11.26 | 11.01 | 11.04 | 11.04 | -2.13% | 452,076 |
| Dec 30, 2025 | 11.01 | 11.40 | 11.01 | 11.28 | 11.28 | 2.27% | 687,520 |
| Dec 29, 2025 | 11.14 | 11.17 | 10.96 | 11.03 | 11.03 | -1.08% | 571,295 |
| Dec 26, 2025 | 11.32 | 11.37 | 11.03 | 11.15 | 11.15 | -0.45% | 246,246 |
| Dec 24, 2025 | 11.07 | 11.25 | 11.00 | 11.20 | 11.20 | 0.90% | 210,410 |
| Dec 23, 2025 | 11.09 | 11.32 | 10.97 | 11.10 | 11.10 | -0.18% | 337,884 |
| Dec 22, 2025 | 11.19 | 11.61 | 11.03 | 11.12 | 11.12 | -0.18% | 719,431 |
| Dec 19, 2025 | 11.50 | 11.75 | 11.00 | 11.14 | 11.14 | -3.13% | 884,620 |
| Dec 18, 2025 | 11.75 | 11.75 | 11.38 | 11.50 | 11.50 | -1.20% | 308,122 |
| Dec 17, 2025 | 11.42 | 11.78 | 11.31 | 11.64 | 11.64 | 2.19% | 325,609 |
| Dec 16, 2025 | 11.54 | 11.70 | 11.24 | 11.39 | 11.39 | -2.73% | 458,867 |
| Dec 15, 2025 | 11.83 | 11.83 | 11.51 | 11.71 | 11.71 | -0.51% | 495,549 |
| Dec 12, 2025 | 11.99 | 12.02 | 11.64 | 11.77 | 11.77 | -1.26% | 249,889 |
| Dec 11, 2025 | 12.09 | 12.23 | 11.88 | 11.92 | 11.92 | -1.41% | 176,479 |
| Dec 10, 2025 | 12.22 | 12.22 | 11.91 | 12.09 | 12.09 | -1.06% | 344,641 |
| Dec 9, 2025 | 12.25 | 12.36 | 12.06 | 12.22 | 12.22 | -0.65% | 206,838 |
| Dec 8, 2025 | 12.48 | 12.71 | 12.30 | 12.30 | 12.30 | -1.52% | 158,945 |
| Dec 5, 2025 | 12.35 | 12.68 | 12.27 | 12.49 | 12.49 | 0.56% | 287,310 |
| Dec 4, 2025 | 12.39 | 12.55 | 12.31 | 12.42 | 12.42 | 0.89% | 242,935 |
| Dec 3, 2025 | 12.16 | 12.45 | 12.09 | 12.31 | 12.31 | 1.90% | 521,649 |
| Dec 2, 2025 | 12.00 | 12.20 | 11.71 | 12.08 | 12.08 | 1.85% | 441,043 |
| Dec 1, 2025 | 11.78 | 11.99 | 11.76 | 11.86 | 11.86 | 0.34% | 181,110 |
| Nov 28, 2025 | 11.63 | 11.86 | 11.61 | 11.82 | 11.82 | 1.55% | 84,175 |
| Nov 26, 2025 | 11.49 | 11.74 | 11.36 | 11.64 | 11.64 | 3.10% | 610,497 |
| Nov 25, 2025 | 11.50 | 11.50 | 11.26 | 11.29 | 11.29 | -1.91% | 509,624 |
| Nov 24, 2025 | 11.56 | 11.59 | 11.38 | 11.51 | 11.51 | -0.78% | 440,257 |
| Nov 21, 2025 | 11.88 | 11.95 | 10.93 | 11.60 | 11.60 | -3.33% | 1,008,067 |
| Nov 20, 2025 | 12.04 | 12.26 | 11.94 | 12.00 | 12.00 | -1.48% | 609,989 |
| Nov 19, 2025 | 12.06 | 12.24 | 11.85 | 12.18 | 11.91 | 0.74% | 525,486 |
| Nov 18, 2025 | 11.79 | 12.15 | 11.77 | 12.09 | 11.82 | 2.20% | 425,828 |
| Nov 17, 2025 | 12.00 | 12.18 | 11.80 | 11.83 | 11.57 | -1.74% | 308,589 |
| Nov 14, 2025 | 11.80 | 12.11 | 11.77 | 12.04 | 11.77 | 0.84% | 328,793 |
| Nov 13, 2025 | 12.00 | 12.24 | 11.88 | 11.94 | 11.68 | -0.33% | 408,060 |
| Nov 12, 2025 | 11.82 | 12.06 | 11.77 | 11.98 | 11.71 | 1.70% | 374,888 |
| Nov 11, 2025 | 11.49 | 11.89 | 11.46 | 11.78 | 11.52 | 2.35% | 356,219 |
| Nov 10, 2025 | 11.71 | 11.80 | 11.44 | 11.51 | 11.25 | -0.86% | 642,709 |
| Nov 7, 2025 | 11.97 | 11.99 | 11.39 | 11.61 | 11.35 | -3.89% | 720,866 |
| Nov 6, 2025 | 11.97 | 12.25 | 11.87 | 12.08 | 11.81 | 0.67% | 307,546 |
| Nov 5, 2025 | 11.90 | 12.20 | 11.85 | 12.00 | 11.73 | 1.95% | 362,545 |
| Nov 4, 2025 | 12.03 | 12.17 | 11.62 | 11.77 | 11.51 | -3.37% | 617,572 |