Mach Natural Resources LP (MNR)
NYSE: MNR · Real-Time Price · USD
9.94
-0.08 (-0.80%)
Nov 5, 2026, 4:00 PM EST - Market closed
Mach Natural Resources LP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 10.09 | 10.25 | 9.87 | 9.94 | 9.94 | -0.80% | 763,776 |
| Nov 4, 2026 | 10.43 | 10.58 | 10.01 | 10.02 | 10.02 | -3.19% | 576,910 |
| Nov 3, 2026 | 10.44 | 10.52 | 10.29 | 10.35 | 10.35 | - | 199,288 |
| Nov 2, 2026 | 10.60 | 10.60 | 10.32 | 10.35 | 10.35 | -2.27% | 426,793 |
| Oct 30, 2026 | 10.59 | 10.79 | 10.53 | 10.59 | 10.59 | -0.28% | 452,046 |
| Oct 29, 2026 | 10.72 | 10.72 | 10.54 | 10.62 | 10.62 | - | 304,167 |
| Oct 28, 2026 | 10.65 | 10.72 | 10.51 | 10.62 | 10.62 | - | 419,138 |
| Oct 27, 2026 | 10.53 | 10.76 | 10.53 | 10.62 | 10.62 | 0.47% | 647,063 |
| Oct 26, 2026 | 10.74 | 10.86 | 10.56 | 10.57 | 10.57 | -2.76% | 666,631 |
| Oct 23, 2026 | 10.66 | 10.96 | 10.65 | 10.87 | 10.87 | 2.45% | 520,676 |
| Oct 22, 2026 | 10.63 | 10.84 | 10.49 | 10.61 | 10.61 | -0.56% | 320,003 |
| Oct 21, 2026 | 10.78 | 10.84 | 10.64 | 10.67 | 10.67 | -0.84% | 511,165 |
| Oct 20, 2026 | 10.85 | 10.88 | 10.62 | 10.76 | 10.76 | -0.28% | 815,097 |
| Oct 19, 2026 | 11.00 | 11.09 | 10.77 | 10.79 | 10.79 | -2.53% | 554,184 |
| Oct 16, 2026 | 10.89 | 11.07 | 10.85 | 11.07 | 11.07 | 2.12% | 335,487 |
| Oct 15, 2026 | 10.97 | 10.97 | 10.75 | 10.84 | 10.84 | -0.37% | 348,493 |
| 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 |