Mach Natural Resources LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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