Mach Natural Resources LP (MNR)

NYSE: MNR · Real-Time Price · USD

12.60

-0.12 (-0.94%)

At close: Jul 2, 2026, 4:00 PM EDT

13.00

+0.40 (3.17%)

After-hours: Jul 2, 2026, 7:20 PM EDT

Mach Natural Resources LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	12.66	12.85	12.52	12.60	12.60	-0.94%	352,778
Jul 1, 2026	12.50	12.73	12.50	12.72	12.72	0.63%	238,610
Jun 30, 2026	12.56	12.74	12.51	12.64	12.64	0.80%	148,708
Jun 29, 2026	12.75	12.88	12.52	12.54	12.54	-1.49%	235,584
Jun 26, 2026	12.51	12.81	12.50	12.73	12.73	0.79%	276,621
Jun 25, 2026	12.52	12.65	12.36	12.63	12.63	0.88%	190,741
Jun 24, 2026	12.45	12.57	12.25	12.52	12.52	-0.48%	441,067
Jun 23, 2026	12.45	12.60	12.36	12.58	12.58	0.24%	199,101
Jun 22, 2026	12.42	12.63	12.33	12.55	12.55	0.80%	400,019
Jun 18, 2026	12.30	12.50	12.16	12.45	12.45	-0.16%	675,414
Jun 17, 2026	12.57	12.70	12.42	12.47	12.47	-1.27%	419,074
Jun 16, 2026	12.63	12.75	12.29	12.63	12.63	-0.71%	860,167
Jun 15, 2026	13.04	13.18	12.71	12.72	12.72	-4.07%	996,691
Jun 12, 2026	13.15	13.55	13.15	13.26	13.26	1.22%	406,201
Jun 11, 2026	13.43	13.50	13.08	13.10	13.10	-2.46%	243,201
Jun 10, 2026	13.35	13.48	13.27	13.43	13.43	0.52%	248,303
Jun 9, 2026	13.72	13.83	13.27	13.36	13.36	-2.27%	231,645
Jun 8, 2026	13.57	13.78	13.50	13.67	13.67	1.64%	292,621
Jun 5, 2026	13.68	13.72	13.40	13.45	13.45	-2.18%	227,710
Jun 4, 2026	13.41	13.85	13.30	13.75	13.75	2.38%	342,237
Jun 3, 2026	13.39	13.59	13.31	13.43	13.43	0.30%	364,069
Jun 2, 2026	13.28	13.49	13.20	13.39	13.39	0.22%	263,979
Jun 1, 2026	13.28	13.67	13.28	13.36	13.36	0.60%	390,567
May 29, 2026	13.31	13.43	13.25	13.28	13.28	-1.34%	197,008
May 28, 2026	13.42	13.64	13.33	13.46	13.46	0.45%	240,923
May 27, 2026	13.51	13.71	13.31	13.40	13.40	-2.19%	454,484
May 26, 2026	13.86	14.03	13.65	13.70	13.70	-2.49%	308,496
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