Mesa Royalty Trust (MTR)
NYSE: MTR · Real-Time Price · USD
5.76
-0.21 (-3.60%)
At close: Jun 24, 2025, 4:00 PM
5.75
0.00 (-0.09%)
After-hours: Jun 24, 2025, 7:00 PM EDT
Mesa Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 5.67 | 6.45 | 5.56 | 5.76 | 5.76 | -3.60% | 59,668 |
| Jun 23, 2025 | 6.12 | 6.70 | 5.45 | 5.97 | 5.97 | 1.53% | 265,146 |
| Jun 20, 2025 | 7.16 | 7.22 | 5.81 | 5.88 | 5.88 | -32.80% | 163,061 |
| Jun 18, 2025 | 7.11 | 10.42 | 7.11 | 8.75 | 8.75 | 34.10% | 2,371,981 |
| Jun 17, 2025 | 5.76 | 6.57 | 5.76 | 6.53 | 6.53 | 10.03% | 282,025 |
| Jun 16, 2025 | 6.50 | 6.50 | 5.56 | 5.93 | 5.93 | -8.20% | 33,310 |
| Jun 13, 2025 | 5.23 | 6.69 | 5.22 | 6.46 | 6.46 | 28.99% | 75,327 |
| Jun 12, 2025 | 5.00 | 5.45 | 5.00 | 5.01 | 5.01 | -0.24% | 37,295 |
| Jun 11, 2025 | 5.05 | 5.09 | 4.98 | 5.02 | 5.02 | -0.59% | 3,296 |
| Jun 10, 2025 | 4.91 | 5.05 | 4.91 | 5.05 | 5.05 | 2.02% | 1,727 |
| Jun 9, 2025 | 5.00 | 5.14 | 4.95 | 4.95 | 4.95 | -2.92% | 1,712 |
| Jun 6, 2025 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | 1.57% | 1,518 |
| Jun 5, 2025 | 5.00 | 5.10 | 4.93 | 5.02 | 5.02 | -0.59% | 3,143 |
| Jun 4, 2025 | 5.19 | 5.20 | 5.05 | 5.05 | 5.05 | -0.98% | 2,414 |
| Jun 3, 2025 | 5.19 | 5.20 | 5.07 | 5.10 | 5.10 | -1.16% | 1,336 |
| Jun 2, 2025 | 5.04 | 5.20 | 5.04 | 5.16 | 5.16 | 3.20% | 3,778 |
| May 30, 2025 | 4.89 | 5.00 | 4.89 | 5.00 | 5.00 | -0.79% | 3,447 |
| May 29, 2025 | 5.10 | 5.10 | 5.00 | 5.04 | 5.01 | -1.12% | 2,035 |
| May 28, 2025 | 5.09 | 5.10 | 4.90 | 5.10 | 5.07 | - | 1,469 |
| May 27, 2025 | 5.09 | 5.10 | 5.00 | 5.10 | 5.07 | 1.94% | 1,556 |
| May 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | 1.26% | 2,630 |
| May 22, 2025 | 4.95 | 4.95 | 4.88 | 4.94 | 4.91 | -0.24% | 7,014 |
| May 21, 2025 | 5.01 | 5.05 | 4.95 | 4.95 | 4.92 | -2.69% | 12,604 |
| May 20, 2025 | 5.05 | 5.09 | 5.05 | 5.09 | 5.05 | 0.34% | 500 |
| May 19, 2025 | 5.01 | 5.10 | 5.01 | 5.07 | 5.04 | - | 2,277 |
| May 16, 2025 | 4.77 | 5.11 | 4.70 | 5.07 | 5.04 | 3.47% | 9,394 |
| May 15, 2025 | 4.97 | 5.05 | 4.90 | 4.90 | 4.87 | -2.97% | 25,169 |
| May 14, 2025 | 5.06 | 5.09 | 5.01 | 5.05 | 5.02 | -0.98% | 11,852 |
| May 13, 2025 | 5.25 | 5.25 | 5.10 | 5.10 | 5.07 | -2.86% | 16,704 |
| May 12, 2025 | 5.24 | 5.29 | 5.21 | 5.25 | 5.22 | 1.39% | 1,601 |
| May 9, 2025 | 5.28 | 5.28 | 5.18 | 5.18 | 5.15 | -2.30% | 1,209 |
| May 8, 2025 | 5.32 | 5.32 | 5.18 | 5.30 | 5.27 | 2.32% | 2,445 |
| May 7, 2025 | 5.25 | 5.29 | 5.18 | 5.18 | 5.15 | -1.33% | 4,455 |
| May 6, 2025 | 5.24 | 5.28 | 5.21 | 5.25 | 5.22 | 0.77% | 1,810 |
| May 5, 2025 | 5.21 | 5.25 | 5.21 | 5.21 | 5.18 | -0.95% | 1,409 |
| May 2, 2025 | 5.23 | 5.28 | 5.22 | 5.26 | 5.23 | - | 3,033 |
| May 1, 2025 | 5.19 | 5.31 | 5.19 | 5.26 | 5.23 | 0.38% | 1,181 |
| Apr 30, 2025 | 5.32 | 5.32 | 5.24 | 5.24 | 5.21 | -0.98% | 1,370 |
| Apr 29, 2025 | 5.26 | 5.31 | 5.25 | 5.29 | 5.23 | 1.77% | 1,917 |
| Apr 28, 2025 | 5.23 | 5.26 | 5.20 | 5.20 | 5.14 | -0.27% | 2,474 |
| Apr 25, 2025 | 5.20 | 5.21 | 5.20 | 5.21 | 5.16 | -0.50% | 808 |
| Apr 24, 2025 | 5.16 | 5.26 | 5.16 | 5.24 | 5.18 | 0.19% | 1,120 |
| Apr 23, 2025 | 5.16 | 5.28 | 5.16 | 5.23 | 5.17 | -3.15% | 1,734 |
| Apr 22, 2025 | 5.30 | 5.45 | 5.29 | 5.40 | 5.34 | 2.47% | 16,158 |
| Apr 21, 2025 | 5.40 | 5.45 | 5.18 | 5.27 | 5.21 | -1.86% | 28,983 |
| Apr 17, 2025 | 5.20 | 5.44 | 5.20 | 5.37 | 5.31 | 3.27% | 12,100 |
| Apr 16, 2025 | 5.00 | 5.20 | 4.99 | 5.20 | 5.14 | 5.26% | 17,057 |
| Apr 15, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | - | 1,632 |
| Apr 14, 2025 | 4.94 | 5.01 | 4.94 | 4.94 | 4.89 | 0.61% | 1,344 |
| Apr 11, 2025 | 4.97 | 5.02 | 4.91 | 4.91 | 4.86 | -2.00% | 2,004 |