Mach Natural Resources LP (MNR)

NYSE: MNR · Real-Time Price · USD

10.52

+0.04 (0.38%)

At close: Sep 24, 2026, 4:00 PM EDT

10.50

-0.02 (-0.19%)

After-hours: Sep 24, 2026, 7:30 PM EDT

Mach Natural Resources LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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