Mach Natural Resources LP (MNR)

NYSE: MNR · Real-Time Price · USD

13.78

-0.02 (-0.14%)

At close: May 1, 2026, 4:00 PM EDT

13.58

-0.20 (-1.45%)

Pre-market: May 4, 2026, 7:00 AM EDT

Mach Natural Resources LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	13.75	13.85	13.55	13.78	13.78	-0.14%	268,140
Apr 30, 2026	13.58	13.85	13.50	13.80	13.80	0.07%	1,002,058
Apr 29, 2026	13.59	13.88	13.52	13.79	13.79	2.30%	476,571
Apr 28, 2026	13.37	13.57	13.36	13.48	13.48	1.28%	494,562
Apr 27, 2026	13.22	13.37	13.09	13.31	13.31	2.07%	707,481
Apr 24, 2026	13.19	13.19	12.90	13.04	13.04	-	424,176
Apr 23, 2026	13.05	13.08	12.93	13.04	13.04	0.38%	793,867
Apr 22, 2026	12.95	13.07	12.92	12.99	12.99	0.70%	709,025
Apr 21, 2026	12.83	12.95	12.73	12.90	12.90	0.70%	879,458
Apr 20, 2026	12.92	12.96	12.73	12.81	12.81	0.47%	1,021,325
Apr 17, 2026	12.93	13.00	12.42	12.75	12.75	-1.77%	1,692,436
Apr 16, 2026	12.69	13.04	12.52	12.98	12.98	2.20%	2,063,883
Apr 15, 2026	12.64	12.73	12.47	12.70	12.70	0.40%	936,149
Apr 14, 2026	12.90	12.90	12.61	12.65	12.65	-0.94%	1,771,592
Apr 13, 2026	12.83	13.00	12.65	12.77	12.77	0.95%	1,430,489
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