Mach Natural Resources LP (MNR)

Mach Natural Resources LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.05	14.30	13.96	14.05	14.05	-0.64%	372,811
May 21, 2026	14.15	14.35	13.85	14.14	14.14	0.21%	360,846
May 20, 2026	14.91	14.99	14.61	14.75	14.11	-1.07%	814,369
May 19, 2026	14.88	15.02	14.73	14.91	14.26	1.02%	1,138,536
May 18, 2026	14.55	14.84	14.40	14.76	14.12	2.15%	726,157
May 15, 2026	14.40	14.57	14.36	14.45	13.82	0.91%	242,981
May 14, 2026	14.21	14.42	14.18	14.32	13.70	1.13%	249,633
May 13, 2026	14.25	14.35	14.00	14.16	13.55	-0.49%	338,446
May 12, 2026	14.25	14.37	14.04	14.23	13.61	1.35%	1,142,810
May 11, 2026	13.75	14.15	13.75	14.04	13.43	2.11%	410,129
May 8, 2026	13.36	13.94	13.22	13.75	13.15	4.32%	1,043,009
May 7, 2026	13.26	13.40	13.05	13.18	12.61	-1.57%	792,258
May 6, 2026	13.58	13.60	13.25	13.39	12.81	-2.69%	348,917
May 5, 2026	13.96	13.96	13.51	13.76	13.16	-0.86%	420,086
May 4, 2026	13.70	14.01	13.70	13.88	13.28	0.73%	432,518
May 1, 2026	13.75	13.85	13.55	13.78	13.18	-0.14%	268,848
Apr 30, 2026	13.58	13.85	13.50	13.80	13.20	0.07%	1,004,869
Apr 29, 2026	13.59	13.88	13.52	13.79	13.19	2.30%	477,317
Apr 28, 2026	13.37	13.57	13.36	13.48	12.90	1.28%	494,663
Apr 27, 2026	13.22	13.37	13.09	13.31	12.73	2.07%	707,485
Apr 24, 2026	13.19	13.19	12.90	13.04	12.47	-	425,390
Apr 23, 2026	13.05	13.08	12.93	13.04	12.47	0.38%	794,165
Apr 22, 2026	12.95	13.07	12.92	12.99	12.43	0.70%	709,233
Apr 21, 2026	12.83	12.95	12.73	12.90	12.34	0.70%	880,964
Apr 20, 2026	12.92	12.96	12.73	12.81	12.25	0.47%	1,022,095
Apr 17, 2026	12.93	13.00	12.42	12.75	12.20	-1.77%	1,694,686
Apr 16, 2026	12.69	13.04	12.52	12.98	12.42	2.20%	2,167,919
Apr 15, 2026	12.64	12.73	12.47	12.70	12.15	0.40%	972,290
Apr 14, 2026	12.90	12.90	12.61	12.65	12.10	-0.94%	1,772,256
Apr 13, 2026	12.83	13.00	12.65	12.77	12.22	0.95%	1,438,635
Apr 10, 2026	12.45	12.71	12.40	12.65	12.10	2.43%	1,101,070
Apr 9, 2026	12.71	12.75	12.27	12.35	11.81	-2.76%	1,152,679
Apr 8, 2026	12.60	12.70	12.11	12.70	12.15	0.55%	2,561,790
Apr 7, 2026	12.63	12.80	12.56	12.63	12.08	-10.74%	7,745,437
Apr 6, 2026	14.18	14.25	13.96	14.15	13.54	0.64%	270,682
Apr 2, 2026	14.12	14.29	13.94	14.06	13.45	2.78%	173,028
Apr 1, 2026	13.78	13.89	13.47	13.68	13.09	-2.29%	282,410
Mar 31, 2026	14.55	14.66	13.75	14.00	13.39	-2.85%	479,021
Mar 30, 2026	14.69	14.79	14.30	14.41	13.78	-1.10%	330,040
Mar 27, 2026	14.25	14.60	14.25	14.57	13.94	2.53%	318,958
Mar 26, 2026	14.11	14.44	14.10	14.21	13.59	1.43%	361,948
Mar 25, 2026	13.86	14.04	13.75	14.01	13.40	0.79%	157,930
Mar 24, 2026	13.93	14.12	13.83	13.90	13.30	1.24%	309,997
Mar 23, 2026	13.69	13.88	13.30	13.73	13.13	-0.58%	458,193
Mar 20, 2026	14.05	14.17	13.81	13.81	13.21	-1.50%	317,342
Mar 19, 2026	13.95	14.20	13.90	14.02	13.41	1.52%	479,882
Mar 18, 2026	13.60	13.90	13.46	13.81	13.21	2.37%	310,490
Mar 17, 2026	13.90	13.95	13.34	13.49	12.90	-2.18%	379,215
Mar 16, 2026	13.70	13.90	13.47	13.79	13.19	0.73%	308,143
Mar 13, 2026	13.55	13.75	13.30	13.69	13.10	1.94%	708,389

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.