Mesa Royalty Trust (MTR)
NYSE: MTR · Real-Time Price · USD
4.700
-0.072 (-1.51%)
Nov 3, 2025, 4:00 PM EST - Market closed
Mesa Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.83 | 4.85 | 4.65 | 4.70 | 4.70 | -1.51% | 8,430 |
| Oct 31, 2025 | 4.69 | 4.90 | 4.66 | 4.77 | 4.77 | 2.40% | 15,242 |
| Oct 30, 2025 | 4.63 | 4.69 | 4.61 | 4.66 | 4.64 | -0.43% | 13,820 |
| Oct 29, 2025 | 4.70 | 4.77 | 4.68 | 4.68 | 4.66 | -1.47% | 10,072 |
| Oct 28, 2025 | 4.79 | 4.80 | 4.70 | 4.75 | 4.73 | -1.25% | 3,356 |
| Oct 27, 2025 | 4.81 | 4.90 | 4.75 | 4.81 | 4.79 | -2.04% | 9,064 |
| Oct 24, 2025 | 4.94 | 5.34 | 4.72 | 4.91 | 4.89 | -0.30% | 191,645 |
| Oct 23, 2025 | 5.00 | 5.00 | 4.80 | 4.93 | 4.91 | 2.60% | 5,139 |
| Oct 22, 2025 | 4.93 | 4.94 | 4.80 | 4.80 | 4.78 | -3.03% | 15,429 |
| Oct 21, 2025 | 4.95 | 4.95 | 4.94 | 4.95 | 4.93 | -0.02% | 1,889 |
| Oct 20, 2025 | 4.98 | 4.98 | 4.95 | 4.95 | 4.93 | -1.18% | 753 |
| Oct 17, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.99 | -1.28% | 1,017 |
| Oct 16, 2025 | 5.02 | 5.08 | 5.02 | 5.08 | 5.06 | -0.67% | 1,347 |
| Oct 15, 2025 | 5.02 | 5.11 | 5.02 | 5.11 | 5.09 | 1.87% | 2,006 |
| Oct 14, 2025 | 5.02 | 5.08 | 4.95 | 5.02 | 5.00 | 0.30% | 2,311 |
| Oct 13, 2025 | 5.00 | 5.01 | 5.00 | 5.00 | 4.98 | -1.52% | 3,911 |
| Oct 10, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.06 | -0.51% | 1,030 |
| Oct 9, 2025 | 5.17 | 5.18 | 5.10 | 5.10 | 5.08 | -3.48% | 1,335 |
| Oct 8, 2025 | 5.34 | 5.34 | 5.28 | 5.29 | 5.27 | 3.67% | 8,216 |
| Oct 7, 2025 | 5.05 | 5.19 | 5.00 | 5.10 | 5.08 | 0.08% | 1,039 |
| Oct 6, 2025 | 5.22 | 5.22 | 5.10 | 5.10 | 5.08 | -3.85% | 957 |
| Oct 3, 2025 | 5.24 | 5.34 | 5.24 | 5.30 | 5.28 | 1.92% | 4,589 |
| Oct 2, 2025 | 5.12 | 5.30 | 5.12 | 5.20 | 5.18 | -1.70% | 1,382 |
| Oct 1, 2025 | 5.35 | 5.35 | 5.16 | 5.29 | 5.27 | -1.03% | 5,855 |
| Sep 30, 2025 | 5.19 | 5.35 | 5.19 | 5.35 | 5.33 | -0.30% | 738 |
| Sep 29, 2025 | 5.37 | 5.37 | 5.33 | 5.36 | 5.34 | -0.54% | 1,245 |
| Sep 26, 2025 | 5.60 | 5.60 | 5.35 | 5.39 | 5.37 | -1.10% | 772 |
| Sep 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - | 594 |
| Sep 24, 2025 | 5.57 | 5.63 | 5.36 | 5.45 | 5.43 | -4.39% | 10,652 |
| Sep 23, 2025 | 5.25 | 5.70 | 5.25 | 5.70 | 5.68 | 0.44% | 695 |
| Sep 22, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.65 | 0.44% | 631 |
| Sep 19, 2025 | 5.62 | 5.65 | 5.57 | 5.65 | 5.63 | 1.80% | 1,202 |
| Sep 18, 2025 | 5.50 | 5.56 | 5.50 | 5.55 | 5.53 | -2.63% | 3,995 |
| Sep 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | 0.19% | 445 |
| Sep 16, 2025 | 5.55 | 5.69 | 5.55 | 5.69 | 5.67 | 2.32% | 5,263 |
| Sep 15, 2025 | 5.56 | 5.60 | 5.55 | 5.56 | 5.54 | - | 1,514 |
| Sep 12, 2025 | 5.53 | 5.69 | 5.53 | 5.56 | 5.54 | 0.18% | 1,419 |
| Sep 11, 2025 | 5.58 | 5.70 | 5.55 | 5.55 | 5.53 | -0.45% | 6,947 |
| Sep 10, 2025 | 5.55 | 5.59 | 5.55 | 5.58 | 5.55 | -0.45% | 5,714 |
| Sep 9, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.58 | 0.90% | 3,080 |
| Sep 8, 2025 | 5.57 | 5.58 | 5.55 | 5.55 | 5.53 | -0.45% | 3,222 |
| Sep 5, 2025 | 5.55 | 5.58 | 5.55 | 5.58 | 5.55 | -0.45% | 1,128 |
| Sep 4, 2025 | 5.51 | 5.60 | 5.51 | 5.60 | 5.58 | 0.63% | 4,592 |
| Sep 3, 2025 | 5.55 | 5.57 | 5.55 | 5.57 | 5.54 | -0.23% | 2,127 |
| Sep 2, 2025 | 5.55 | 5.58 | 5.55 | 5.58 | 5.56 | -0.04% | 4,319 |
| Aug 29, 2025 | 5.55 | 5.58 | 5.39 | 5.58 | 5.56 | 0.54% | 3,398 |
| Aug 28, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.52 | -0.89% | 3,805 |
| Aug 27, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.57 | -0.36% | 4,303 |
| Aug 26, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.59 | -0.09% | 439 |
| Aug 25, 2025 | 5.44 | 5.63 | 5.44 | 5.63 | 5.59 | 1.35% | 1,157 |