Mach Natural Resources LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	13.03	13.18	12.96	12.98	12.98	-0.61%	519,193
Aug 12, 2026	13.02	13.40	13.02	13.06	13.06	-0.68%	448,489
Aug 11, 2026	13.18	13.26	13.06	13.15	13.15	-0.23%	196,285
Aug 10, 2026	13.02	13.18	12.80	13.18	13.18	1.70%	364,289
Aug 7, 2026	12.95	13.19	12.85	12.96	12.96	-2.70%	522,456
Aug 6, 2026	13.29	13.46	13.26	13.32	13.32	0.76%	169,242
Aug 5, 2026	13.45	13.45	13.18	13.22	13.22	-1.05%	216,205
Aug 4, 2026	13.47	13.62	13.23	13.36	13.36	-1.18%	247,786
Aug 3, 2026	13.45	13.59	13.43	13.52	13.52	-0.88%	143,496
Jul 31, 2026	13.48	13.66	13.40	13.64	13.64	1.19%	142,548
Jul 30, 2026	13.32	13.50	13.26	13.48	13.48	0.82%	119,352
Jul 29, 2026	13.50	13.51	13.19	13.37	13.37	0.75%	164,753
Jul 28, 2026	13.43	13.54	13.17	13.27	13.27	-0.60%	176,433
Jul 27, 2026	13.20	13.69	13.20	13.35	13.35	-0.30%	478,159
Jul 24, 2026	13.39	13.63	13.39	13.39	13.39	-0.67%	100,084
Jul 23, 2026	13.57	13.71	13.46	13.48	13.48	-0.22%	229,090
Jul 22, 2026	13.29	13.57	13.22	13.51	13.51	2.82%	428,391
Jul 21, 2026	13.19	13.28	13.01	13.14	13.14	0.38%	323,432
Jul 20, 2026	13.15	13.20	13.02	13.09	13.09	-0.46%	183,769
Jul 17, 2026	13.00	13.23	12.99	13.15	13.15	1.70%	185,999
Jul 16, 2026	13.16	13.32	12.93	12.93	12.93	-1.22%	276,863
Jul 15, 2026	13.10	13.25	13.00	13.09	13.09	-0.15%	315,046
Jul 14, 2026	13.10	13.16	12.98	13.11	13.11	0.92%	347,327
Jul 13, 2026	12.82	13.07	12.82	12.99	12.99	1.48%	349,933
Jul 10, 2026	12.85	12.94	12.74	12.80	12.80	-0.78%	82,682
Jul 9, 2026	12.82	12.92	12.73	12.90	12.90	-0.08%	160,900
Jul 8, 2026	12.83	12.96	12.62	12.91	12.91	0.94%	295,529
Jul 7, 2026	12.56	12.85	12.56	12.79	12.79	1.83%	299,680
Jul 6, 2026	12.53	12.69	12.52	12.56	12.56	-0.32%	156,465
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