Mesa Royalty Trust (MTR)
NYSE: MTR · Real-Time Price · USD
6.24
+0.02 (0.33%)
Apr 1, 2025, 1:19 PM EDT - Market open
Mesa Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.17 | 6.29 | 6.14 | 6.22 | 6.22 | 1.27% | 3,953 |
| Mar 28, 2025 | 6.27 | 6.27 | 6.02 | 6.15 | 6.12 | -0.71% | 4,136 |
| Mar 27, 2025 | 6.35 | 6.35 | 6.15 | 6.19 | 6.16 | -1.90% | 4,256 |
| Mar 26, 2025 | 6.30 | 6.35 | 6.22 | 6.31 | 6.28 | 1.77% | 1,406 |
| Mar 25, 2025 | 6.17 | 6.40 | 6.17 | 6.20 | 6.17 | -1.59% | 11,704 |
| Mar 24, 2025 | 6.15 | 6.40 | 6.15 | 6.30 | 6.27 | 0.32% | 13,257 |
| Mar 21, 2025 | 6.40 | 6.46 | 6.26 | 6.28 | 6.25 | -2.18% | 3,199 |
| Mar 20, 2025 | 6.34 | 6.42 | 6.34 | 6.42 | 6.39 | 1.29% | 1,701 |
| Mar 19, 2025 | 6.28 | 6.36 | 6.28 | 6.34 | 6.31 | 1.25% | 734 |
| Mar 18, 2025 | 6.24 | 6.38 | 6.24 | 6.26 | 6.23 | -0.68% | 1,768 |
| Mar 17, 2025 | 6.30 | 6.34 | 6.26 | 6.30 | 6.27 | 0.05% | 1,050 |
| Mar 14, 2025 | 6.27 | 6.30 | 6.16 | 6.30 | 6.27 | 0.48% | 2,908 |
| Mar 13, 2025 | 6.26 | 6.27 | 6.26 | 6.27 | 6.24 | -0.32% | 949 |
| Mar 12, 2025 | 6.29 | 6.30 | 6.26 | 6.29 | 6.26 | -1.72% | 2,504 |
| Mar 11, 2025 | 6.36 | 6.40 | 6.35 | 6.40 | 6.37 | 1.11% | 1,779 |
| Mar 10, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.30 | -2.31% | 269 |
| Mar 7, 2025 | 6.33 | 6.54 | 6.33 | 6.48 | 6.45 | 3.35% | 14,096 |
| Mar 6, 2025 | 6.37 | 6.37 | 6.27 | 6.27 | 6.24 | 0.16% | 2,120 |
| Mar 5, 2025 | 6.28 | 6.29 | 6.26 | 6.26 | 6.23 | -0.95% | 693 |
| Mar 4, 2025 | 6.20 | 6.35 | 6.20 | 6.32 | 6.29 | 1.94% | 2,926 |
| Mar 3, 2025 | 6.27 | 6.27 | 6.20 | 6.20 | 6.17 | -0.96% | 2,749 |
| Feb 28, 2025 | 6.18 | 6.34 | 6.18 | 6.26 | 6.23 | - | 2,624 |
| Feb 27, 2025 | 6.25 | 6.27 | 6.23 | 6.26 | 6.23 | 0.64% | 6,612 |
| Feb 26, 2025 | 6.25 | 6.27 | 6.20 | 6.22 | 6.19 | -1.11% | 3,572 |
| Feb 25, 2025 | 6.27 | 6.29 | 6.25 | 6.29 | 6.26 | -0.16% | 1,093 |
| Feb 24, 2025 | 6.36 | 6.36 | 6.30 | 6.30 | 6.27 | -1.41% | 1,599 |
| Feb 21, 2025 | 6.25 | 6.39 | 6.25 | 6.39 | 6.36 | 2.65% | 2,926 |
| Feb 20, 2025 | 6.20 | 6.23 | 6.20 | 6.23 | 6.19 | 0.40% | 4,008 |
| Feb 19, 2025 | 6.21 | 6.25 | 6.20 | 6.20 | 6.17 | 1.64% | 6,163 |
| Feb 18, 2025 | 6.20 | 6.20 | 6.02 | 6.10 | 6.07 | 0.33% | 2,849 |
| Feb 14, 2025 | 6.37 | 6.40 | 6.07 | 6.08 | 6.05 | 0.16% | 7,743 |
| Feb 13, 2025 | 6.21 | 6.33 | 6.07 | 6.07 | 6.04 | -2.18% | 2,069 |
| Feb 12, 2025 | 6.27 | 6.35 | 6.16 | 6.21 | 6.17 | -1.04% | 7,084 |
| Feb 11, 2025 | 6.39 | 6.41 | 6.27 | 6.27 | 6.24 | 2.65% | 3,158 |
| Feb 10, 2025 | 6.22 | 6.26 | 6.02 | 6.11 | 6.08 | 0.13% | 2,082 |
| Feb 7, 2025 | 6.26 | 6.29 | 6.10 | 6.10 | 6.07 | -2.56% | 4,819 |
| Feb 6, 2025 | 6.64 | 6.64 | 6.26 | 6.26 | 6.23 | -7.19% | 7,583 |
| Feb 5, 2025 | 6.91 | 6.91 | 6.39 | 6.75 | 6.71 | 0.37% | 3,461 |
| Feb 4, 2025 | 6.75 | 6.75 | 6.42 | 6.72 | 6.69 | -0.65% | 9,898 |
| Feb 3, 2025 | 6.81 | 6.95 | 6.75 | 6.76 | 6.73 | -1.97% | 10,297 |
| Jan 31, 2025 | 7.06 | 7.20 | 6.88 | 6.90 | 6.86 | -2.27% | 4,216 |
| Jan 30, 2025 | 7.23 | 7.30 | 7.06 | 7.06 | 7.02 | 0.14% | 2,357 |
| Jan 29, 2025 | 7.25 | 7.25 | 7.05 | 7.05 | 7.01 | -3.03% | 3,832 |
| Jan 28, 2025 | 7.10 | 7.29 | 7.10 | 7.27 | 7.23 | 2.39% | 10,772 |
| Jan 27, 2025 | 7.25 | 7.25 | 6.91 | 7.10 | 7.06 | -2.34% | 3,444 |
| Jan 24, 2025 | 7.10 | 7.41 | 7.10 | 7.27 | 7.23 | 2.01% | 13,929 |
| Jan 23, 2025 | 7.00 | 7.28 | 7.00 | 7.13 | 7.09 | 0.24% | 4,884 |
| Jan 22, 2025 | 6.90 | 7.30 | 6.90 | 7.11 | 7.07 | 0.85% | 14,418 |
| Jan 21, 2025 | 6.75 | 7.29 | 6.75 | 7.05 | 7.01 | 4.37% | 83,070 |
| Jan 17, 2025 | 6.75 | 6.82 | 6.75 | 6.76 | 6.72 | -1.31% | 3,781 |