Mesa Royalty Trust (MTR)
NYSE: MTR · Real-Time Price · USD
6.75
-0.09 (-1.32%)
Jan 17, 2025, 3:58 PM EST - Market closed
Mesa Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 6.75 | 6.82 | 6.75 | 6.76 | 6.76 | -1.31% | 3,781 |
| Jan 16, 2025 | 6.36 | 6.91 | 6.35 | 6.85 | 6.85 | 5.29% | 8,690 |
| Jan 15, 2025 | 6.53 | 6.53 | 6.43 | 6.50 | 6.50 | 0.48% | 1,216 |
| Jan 14, 2025 | 6.14 | 6.54 | 6.06 | 6.47 | 6.47 | -0.31% | 8,227 |
| Jan 13, 2025 | 6.27 | 6.49 | 6.18 | 6.49 | 6.49 | 2.37% | 41,570 |
| Jan 10, 2025 | 6.15 | 6.50 | 6.15 | 6.34 | 6.34 | 2.57% | 5,223 |
| Jan 8, 2025 | 5.85 | 6.21 | 5.85 | 6.18 | 6.18 | 3.19% | 6,619 |
| Jan 7, 2025 | 6.38 | 6.40 | 5.99 | 5.99 | 5.99 | -4.77% | 6,777 |
| Jan 6, 2025 | 6.05 | 6.43 | 6.05 | 6.29 | 6.29 | 4.49% | 9,898 |
| Jan 3, 2025 | 6.08 | 6.08 | 6.00 | 6.02 | 6.02 | -0.50% | 1,578 |
| Jan 2, 2025 | 5.72 | 6.10 | 5.72 | 6.05 | 6.05 | 2.37% | 2,560 |
| Dec 31, 2024 | 5.93 | 6.22 | 5.91 | 5.91 | 5.91 | -2.33% | 11,416 |
| Dec 30, 2024 | 5.94 | 6.16 | 5.92 | 6.05 | 6.03 | 0.85% | 14,555 |
| Dec 27, 2024 | 5.96 | 6.08 | 5.96 | 6.00 | 5.98 | -2.68% | 2,409 |
| Dec 26, 2024 | 6.05 | 6.27 | 6.05 | 6.17 | 6.14 | 1.90% | 1,963 |
| Dec 24, 2024 | 6.08 | 6.19 | 5.91 | 6.05 | 6.03 | -0.90% | 5,021 |
| Dec 23, 2024 | 6.12 | 6.29 | 5.98 | 6.11 | 6.08 | -4.31% | 11,899 |
| Dec 20, 2024 | 6.06 | 6.42 | 5.90 | 6.38 | 6.36 | 5.26% | 16,397 |
| Dec 19, 2024 | 6.33 | 6.37 | 6.06 | 6.06 | 6.04 | -4.25% | 13,949 |
| Dec 18, 2024 | 6.32 | 6.44 | 6.09 | 6.33 | 6.31 | -0.47% | 16,196 |
| Dec 17, 2024 | 6.27 | 6.43 | 6.08 | 6.36 | 6.34 | 1.44% | 15,870 |
| Dec 16, 2024 | 6.33 | 6.52 | 6.06 | 6.27 | 6.25 | -5.43% | 12,759 |
| Dec 13, 2024 | 6.78 | 6.78 | 6.50 | 6.63 | 6.61 | -2.21% | 7,115 |
| Dec 12, 2024 | 6.50 | 6.79 | 6.50 | 6.78 | 6.75 | 2.57% | 11,274 |
| Dec 11, 2024 | 6.60 | 6.61 | 6.60 | 6.61 | 6.59 | -3.08% | 1,534 |
| Dec 10, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.79 | - | 568 |
| Dec 9, 2024 | 6.71 | 6.99 | 6.60 | 6.82 | 6.79 | 3.33% | 5,352 |
| Dec 6, 2024 | 6.76 | 7.02 | 6.40 | 6.60 | 6.58 | -3.93% | 31,311 |
| Dec 5, 2024 | 6.88 | 7.07 | 6.87 | 6.87 | 6.84 | -1.86% | 5,418 |
| Dec 4, 2024 | 6.95 | 7.36 | 6.74 | 7.00 | 6.97 | -0.55% | 4,396 |
| Dec 3, 2024 | 7.05 | 7.17 | 6.88 | 7.04 | 7.01 | -0.30% | 4,945 |
| Dec 2, 2024 | 7.22 | 7.22 | 6.83 | 7.06 | 7.03 | -3.29% | 9,041 |
| Nov 29, 2024 | 7.23 | 7.30 | 7.17 | 7.30 | 7.27 | 1.78% | 3,381 |
| Nov 27, 2024 | 7.00 | 7.28 | 6.98 | 7.17 | 7.14 | 0.73% | 4,138 |
| Nov 26, 2024 | 7.11 | 7.50 | 7.05 | 7.12 | 7.09 | -1.11% | 5,387 |
| Nov 25, 2024 | 7.37 | 7.50 | 7.11 | 7.20 | 7.17 | -0.83% | 7,924 |
| Nov 22, 2024 | 7.28 | 7.42 | 6.82 | 7.26 | 7.23 | 0.28% | 6,561 |
| Nov 21, 2024 | 7.04 | 7.49 | 7.03 | 7.24 | 7.21 | 3.87% | 51,458 |
| Nov 20, 2024 | 6.17 | 7.27 | 6.02 | 6.97 | 6.94 | 16.95% | 88,300 |
| Nov 19, 2024 | 6.03 | 6.25 | 5.96 | 5.96 | 5.94 | -3.87% | 1,537 |
| Nov 18, 2024 | 6.36 | 6.40 | 6.15 | 6.20 | 6.17 | -0.80% | 3,600 |
| Nov 15, 2024 | 5.88 | 6.29 | 5.78 | 6.25 | 6.22 | 6.47% | 24,038 |
| Nov 14, 2024 | 5.87 | 6.01 | 5.80 | 5.87 | 5.85 | -0.84% | 13,101 |
| Nov 13, 2024 | 5.91 | 5.96 | 5.90 | 5.92 | 5.90 | -0.50% | 3,268 |
| Nov 12, 2024 | 6.00 | 6.00 | 5.91 | 5.95 | 5.93 | -1.82% | 4,226 |
| Nov 11, 2024 | 5.92 | 6.19 | 5.90 | 6.06 | 6.04 | -0.66% | 9,436 |
| Nov 8, 2024 | 6.24 | 6.24 | 6.00 | 6.10 | 6.07 | -1.29% | 12,175 |
| Nov 7, 2024 | 6.29 | 6.31 | 5.99 | 6.18 | 6.15 | 3.95% | 16,995 |
| Nov 6, 2024 | 6.02 | 6.02 | 5.79 | 5.95 | 5.92 | 1.80% | 3,215 |
| Nov 5, 2024 | 6.00 | 6.20 | 5.80 | 5.84 | 5.82 | -0.17% | 10,875 |
| Nov 4, 2024 | 5.99 | 5.99 | 5.85 | 5.85 | 5.83 | -1.52% | 7,988 |
| Nov 1, 2024 | 6.21 | 6.36 | 5.80 | 5.94 | 5.92 | -3.10% | 16,951 |
| Oct 31, 2024 | 6.11 | 6.30 | 6.03 | 6.13 | 6.10 | 0.33% | 7,465 |
| Oct 30, 2024 | 6.06 | 6.23 | 6.01 | 6.11 | 6.08 | -2.24% | 9,039 |
| Oct 29, 2024 | 6.06 | 6.25 | 6.06 | 6.25 | 6.22 | 1.96% | 808 |
| Oct 28, 2024 | 6.13 | 6.58 | 6.00 | 6.13 | 6.10 | 0.33% | 17,298 |
| Oct 25, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.08 | 2.52% | 676 |
| Oct 24, 2024 | 5.95 | 6.05 | 5.86 | 5.96 | 5.93 | 1.02% | 8,052 |
| Oct 23, 2024 | 5.83 | 6.03 | 5.83 | 5.90 | 5.87 | -0.84% | 8,394 |
| Oct 22, 2024 | 5.90 | 5.95 | 5.86 | 5.95 | 5.92 | -0.67% | 3,840 |
| Oct 21, 2024 | 5.89 | 6.06 | 5.75 | 5.99 | 5.96 | 0.67% | 6,741 |
| Oct 18, 2024 | 6.06 | 6.19 | 5.95 | 5.95 | 5.92 | -0.30% | 1,816 |
| Oct 17, 2024 | 5.86 | 6.05 | 5.86 | 5.97 | 5.94 | 1.15% | 1,714 |
| Oct 16, 2024 | 6.04 | 6.25 | 5.90 | 5.90 | 5.87 | -1.99% | 12,458 |
| Oct 15, 2024 | 6.40 | 6.40 | 6.00 | 6.02 | 5.99 | -1.63% | 5,432 |
| Oct 14, 2024 | 6.26 | 6.35 | 6.11 | 6.12 | 6.09 | - | 2,001 |
| Oct 11, 2024 | 6.09 | 6.26 | 6.08 | 6.12 | 6.09 | -1.61% | 9,033 |
| Oct 10, 2024 | 6.10 | 6.44 | 6.10 | 6.22 | 6.19 | - | 6,926 |
| Oct 9, 2024 | 6.33 | 6.44 | 6.11 | 6.22 | 6.19 | -0.48% | 5,916 |
| Oct 8, 2024 | 6.26 | 6.46 | 6.11 | 6.25 | 6.22 | -3.85% | 6,723 |
| Oct 7, 2024 | 6.36 | 6.99 | 6.21 | 6.50 | 6.47 | 2.28% | 43,195 |
| Oct 4, 2024 | 5.70 | 6.43 | 5.70 | 6.36 | 6.32 | 9.38% | 43,133 |
| Oct 3, 2024 | 5.79 | 5.99 | 5.61 | 5.81 | 5.78 | 1.04% | 36,654 |
| Oct 2, 2024 | 5.89 | 5.97 | 5.65 | 5.75 | 5.72 | -1.03% | 15,746 |
| Oct 1, 2024 | 5.65 | 5.90 | 5.65 | 5.81 | 5.78 | 2.38% | 14,906 |
| Sep 30, 2024 | 5.80 | 5.80 | 5.66 | 5.68 | 5.65 | -1.48% | 2,763 |
| Sep 27, 2024 | 5.78 | 5.85 | 5.76 | 5.76 | 5.73 | -0.52% | 4,690 |
| Sep 26, 2024 | 5.89 | 5.97 | 5.65 | 5.79 | 5.76 | - | 21,645 |
| Sep 25, 2024 | 6.00 | 6.00 | 5.79 | 5.79 | 5.76 | -1.11% | 5,056 |
| Sep 24, 2024 | 5.77 | 5.87 | 5.75 | 5.86 | 5.82 | -0.76% | 9,520 |
| Sep 23, 2024 | 6.00 | 6.00 | 5.85 | 5.90 | 5.87 | - | 7,172 |
| Sep 20, 2024 | 6.02 | 6.02 | 5.86 | 5.90 | 5.87 | 0.37% | 5,371 |
| Sep 19, 2024 | 5.79 | 5.98 | 5.79 | 5.88 | 5.84 | 1.48% | 2,209 |
| Sep 18, 2024 | 5.70 | 5.88 | 5.66 | 5.79 | 5.76 | 1.45% | 17,021 |
| Sep 17, 2024 | 5.69 | 5.91 | 5.60 | 5.71 | 5.68 | -0.54% | 13,173 |
| Sep 16, 2024 | 5.70 | 5.92 | 5.61 | 5.74 | 5.71 | -0.52% | 12,646 |
| Sep 13, 2024 | 5.87 | 5.93 | 5.73 | 5.77 | 5.74 | -3.67% | 8,163 |
| Sep 12, 2024 | 5.82 | 6.18 | 5.76 | 5.99 | 5.96 | 3.10% | 17,678 |
| Sep 11, 2024 | 5.96 | 5.96 | 5.80 | 5.81 | 5.78 | -2.22% | 12,403 |
| Sep 10, 2024 | 6.21 | 6.21 | 5.87 | 5.94 | 5.91 | -2.59% | 6,821 |
| Sep 9, 2024 | 6.09 | 6.30 | 5.96 | 6.10 | 6.07 | -1.61% | 13,060 |
| Sep 6, 2024 | 6.14 | 6.22 | 6.14 | 6.20 | 6.16 | -1.90% | 2,187 |
| Sep 5, 2024 | 6.51 | 6.51 | 6.13 | 6.32 | 6.28 | -2.92% | 11,738 |
| Sep 4, 2024 | 6.46 | 6.69 | 6.45 | 6.51 | 6.47 | 2.36% | 4,959 |
| Sep 3, 2024 | 6.39 | 6.50 | 6.26 | 6.36 | 6.32 | 0.32% | 14,746 |
| Aug 30, 2024 | 6.34 | 6.56 | 6.33 | 6.34 | 6.30 | -2.31% | 2,908 |
| Aug 29, 2024 | 6.38 | 6.49 | 6.26 | 6.49 | 6.45 | 3.34% | 5,771 |
| Aug 28, 2024 | 6.37 | 6.42 | 6.20 | 6.28 | 6.24 | -3.38% | 9,085 |
| Aug 27, 2024 | 6.50 | 6.72 | 6.35 | 6.50 | 6.46 | -0.23% | 12,851 |
| Aug 26, 2024 | 6.29 | 6.52 | 6.29 | 6.52 | 6.48 | 2.44% | 5,065 |