Mach Natural Resources LP (MNR)
NYSE: MNR · Real-Time Price · USD
12.70
+0.09 (0.71%)
Sep 2, 2026, 4:00 PM EDT - Market closed
Mach Natural Resources LP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 13.45 | 13.45 | 13.18 | 13.22 | 12.85 | -1.05% | 218,909 |
| Aug 4, 2026 | 13.47 | 13.62 | 13.23 | 13.36 | 12.99 | -1.18% | 247,886 |
| Aug 3, 2026 | 13.45 | 13.59 | 13.43 | 13.52 | 13.15 | -0.88% | 143,520 |
| Jul 31, 2026 | 13.48 | 13.66 | 13.40 | 13.64 | 13.26 | 1.19% | 142,548 |
| Jul 30, 2026 | 13.32 | 13.50 | 13.26 | 13.48 | 13.11 | 0.82% | 120,361 |
| Jul 29, 2026 | 13.50 | 13.51 | 13.19 | 13.37 | 13.00 | 0.75% | 164,753 |
| Jul 28, 2026 | 13.43 | 13.54 | 13.17 | 13.27 | 12.90 | -0.60% | 176,433 |
| Jul 27, 2026 | 13.20 | 13.69 | 13.20 | 13.35 | 12.98 | -0.30% | 481,869 |
| Jul 24, 2026 | 13.39 | 13.63 | 13.39 | 13.39 | 13.02 | -0.67% | 100,445 |
| Jul 23, 2026 | 13.57 | 13.71 | 13.46 | 13.48 | 13.11 | -0.22% | 229,093 |
| Jul 22, 2026 | 13.29 | 13.57 | 13.22 | 13.51 | 13.14 | 2.82% | 429,371 |
| Jul 21, 2026 | 13.19 | 13.28 | 13.01 | 13.14 | 12.78 | 0.38% | 323,801 |
| Jul 20, 2026 | 13.15 | 13.20 | 13.02 | 13.09 | 12.73 | -0.46% | 183,937 |
| Jul 17, 2026 | 13.00 | 13.23 | 12.99 | 13.15 | 12.79 | 1.70% | 186,068 |
| Jul 16, 2026 | 13.16 | 13.32 | 12.93 | 12.93 | 12.57 | -1.22% | 276,865 |
| Jul 15, 2026 | 13.10 | 13.25 | 13.00 | 13.09 | 12.73 | -0.15% | 315,378 |
| Jul 14, 2026 | 13.10 | 13.16 | 12.98 | 13.11 | 12.75 | 0.92% | 347,327 |
| Jul 13, 2026 | 12.82 | 13.07 | 12.82 | 12.99 | 12.63 | 1.48% | 349,933 |
| Jul 10, 2026 | 12.85 | 12.94 | 12.74 | 12.80 | 12.45 | -0.78% | 82,782 |
| Jul 9, 2026 | 12.82 | 12.92 | 12.73 | 12.90 | 12.54 | -0.08% | 160,910 |
| Jul 8, 2026 | 12.83 | 12.96 | 12.62 | 12.91 | 12.55 | 0.94% | 295,529 |
| Jul 7, 2026 | 12.56 | 12.85 | 12.56 | 12.79 | 12.44 | 1.83% | 299,683 |
| Jul 6, 2026 | 12.53 | 12.69 | 12.52 | 12.56 | 12.21 | -0.32% | 156,565 |
| Jul 2, 2026 | 12.66 | 12.85 | 12.52 | 12.60 | 12.25 | -0.94% | 352,779 |
| Jul 1, 2026 | 12.50 | 12.73 | 12.50 | 12.72 | 12.37 | 0.63% | 238,619 |
| Jun 30, 2026 | 12.56 | 12.74 | 12.51 | 12.64 | 12.29 | 0.80% | 148,708 |
| Jun 29, 2026 | 12.75 | 12.88 | 12.52 | 12.54 | 12.19 | -1.49% | 237,177 |
| Jun 26, 2026 | 12.51 | 12.81 | 12.50 | 12.73 | 12.38 | 0.79% | 276,801 |
| Jun 25, 2026 | 12.52 | 12.65 | 12.36 | 12.63 | 12.28 | 0.88% | 190,846 |
| Jun 24, 2026 | 12.45 | 12.60 | 12.25 | 12.52 | 12.17 | -0.48% | 441,068 |