Mach Natural Resources LP (MNR)
NYSE: MNR · Real-Time Price · USD
10.84
-0.04 (-0.37%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Mach Natural Resources LP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.97 | 10.97 | 10.75 | 10.84 | 10.84 | -0.37% | 348,593 |
| Oct 14, 2026 | 11.13 | 11.13 | 10.87 | 10.88 | 10.88 | -1.63% | 356,341 |
| Oct 13, 2026 | 10.93 | 11.08 | 10.91 | 11.06 | 11.06 | 1.56% | 547,673 |
| Oct 12, 2026 | 10.83 | 10.92 | 10.77 | 10.89 | 10.89 | 1.49% | 294,004 |
| Oct 9, 2026 | 10.67 | 10.81 | 10.63 | 10.73 | 10.73 | 0.56% | 603,449 |
| Oct 8, 2026 | 10.81 | 10.85 | 10.66 | 10.67 | 10.67 | 0.09% | 296,378 |
| Oct 7, 2026 | 10.69 | 10.78 | 10.58 | 10.66 | 10.66 | - | 231,507 |
| Oct 6, 2026 | 10.48 | 10.67 | 10.45 | 10.66 | 10.66 | 1.04% | 268,855 |
| Oct 5, 2026 | 10.29 | 10.68 | 10.22 | 10.55 | 10.55 | 2.53% | 568,656 |
| Oct 2, 2026 | 10.28 | 10.39 | 10.20 | 10.29 | 10.29 | - | 473,510 |
| Oct 1, 2026 | 10.23 | 10.33 | 10.20 | 10.29 | 10.29 | 0.49% | 384,592 |
| Sep 30, 2026 | 10.34 | 10.37 | 10.21 | 10.24 | 10.24 | - | 397,767 |
| Sep 29, 2026 | 10.26 | 10.33 | 10.15 | 10.24 | 10.24 | -0.78% | 776,093 |
| Sep 28, 2026 | 10.54 | 10.54 | 10.25 | 10.32 | 10.32 | -0.77% | 730,760 |
| Sep 25, 2026 | 10.60 | 10.76 | 10.36 | 10.40 | 10.40 | -1.14% | 712,240 |
| Sep 24, 2026 | 10.51 | 10.64 | 10.46 | 10.52 | 10.52 | 0.38% | 798,294 |
| Sep 23, 2026 | 10.88 | 10.91 | 10.48 | 10.48 | 10.48 | -3.68% | 1,071,630 |
| Sep 22, 2026 | 10.93 | 10.96 | 10.84 | 10.88 | 10.88 | -0.82% | 876,166 |
| Sep 21, 2026 | 11.09 | 11.10 | 10.90 | 10.97 | 10.97 | -1.44% | 1,069,574 |
| Sep 18, 2026 | 10.95 | 11.13 | 10.85 | 11.13 | 11.13 | 1.46% | 1,105,228 |
| Sep 17, 2026 | 11.00 | 11.05 | 10.82 | 10.97 | 10.97 | 0.64% | 1,627,328 |
| Sep 16, 2026 | 11.11 | 11.20 | 10.86 | 10.90 | 10.90 | -2.68% | 2,106,202 |
| Sep 15, 2026 | 11.26 | 11.43 | 10.77 | 11.20 | 11.20 | -10.33% | 12,972,146 |
| Sep 14, 2026 | 12.65 | 12.68 | 12.47 | 12.49 | 12.49 | -0.64% | 313,932 |
| Sep 11, 2026 | 12.51 | 12.62 | 12.50 | 12.57 | 12.57 | - | 307,369 |
| Sep 10, 2026 | 12.82 | 12.88 | 12.51 | 12.57 | 12.57 | -0.79% | 396,247 |
| Sep 9, 2026 | 12.82 | 12.89 | 12.63 | 12.67 | 12.67 | -0.31% | 391,045 |
| Sep 8, 2026 | 12.75 | 12.90 | 12.68 | 12.71 | 12.71 | 1.11% | 393,547 |
| Sep 4, 2026 | 12.67 | 12.67 | 12.45 | 12.57 | 12.57 | -0.08% | 279,593 |
| Sep 3, 2026 | 12.69 | 12.69 | 12.53 | 12.58 | 12.58 | -0.94% | 218,624 |
| Sep 2, 2026 | 12.64 | 12.80 | 12.59 | 12.70 | 12.70 | 0.71% | 287,709 |
| Sep 1, 2026 | 12.60 | 12.67 | 12.53 | 12.61 | 12.61 | 0.88% | 474,846 |
| Aug 31, 2026 | 12.40 | 12.61 | 12.40 | 12.50 | 12.50 | -0.08% | 459,621 |
| Aug 28, 2026 | 12.62 | 12.71 | 12.50 | 12.51 | 12.51 | -0.32% | 235,535 |
| Aug 27, 2026 | 12.50 | 12.61 | 12.30 | 12.55 | 12.55 | 0.88% | 327,768 |
| Aug 26, 2026 | 12.50 | 12.56 | 12.41 | 12.44 | 12.44 | -0.64% | 366,401 |
| Aug 25, 2026 | 12.64 | 12.69 | 12.52 | 12.52 | 12.52 | -0.95% | 285,066 |
| Aug 24, 2026 | 12.57 | 12.80 | 12.55 | 12.64 | 12.64 | -0.55% | 389,509 |
| Aug 21, 2026 | 12.69 | 12.85 | 12.53 | 12.71 | 12.71 | 0.79% | 328,875 |
| Aug 20, 2026 | 12.72 | 12.78 | 12.56 | 12.61 | 12.61 | -0.16% | 222,654 |
| Aug 19, 2026 | 12.70 | 12.79 | 12.62 | 12.63 | 12.63 | 0.24% | 441,018 |
| Aug 18, 2026 | 12.74 | 12.79 | 12.49 | 12.60 | 12.60 | -0.71% | 546,133 |
| Aug 17, 2026 | 12.79 | 12.89 | 12.51 | 12.69 | 12.69 | 0.32% | 386,376 |
| Aug 14, 2026 | 13.07 | 13.14 | 12.90 | 13.01 | 12.65 | 0.23% | 459,802 |
| Aug 13, 2026 | 13.03 | 13.18 | 12.96 | 12.98 | 12.62 | -0.61% | 520,252 |
| Aug 12, 2026 | 13.02 | 13.40 | 13.02 | 13.06 | 12.70 | -0.68% | 448,879 |
| Aug 11, 2026 | 13.18 | 13.26 | 13.06 | 13.15 | 12.79 | -0.23% | 196,474 |
| Aug 10, 2026 | 13.02 | 13.18 | 12.80 | 13.18 | 12.82 | 1.70% | 364,635 |
| Aug 7, 2026 | 12.95 | 13.19 | 12.85 | 12.96 | 12.60 | -2.70% | 522,688 |
| Aug 6, 2026 | 13.29 | 13.46 | 13.26 | 13.32 | 12.95 | 0.76% | 209,055 |