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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20255.676.455.565.765.76-3.60%59,668
Jun 23, 20256.126.705.455.975.971.53%265,146
Jun 20, 20257.167.225.815.885.88-32.80%163,061
Jun 18, 20257.1110.427.118.758.7534.10%2,371,981
Jun 17, 20255.766.575.766.536.5310.03%282,025
Jun 16, 20256.506.505.565.935.93-8.20%33,310
Jun 13, 20255.236.695.226.466.4628.99%75,327
Jun 12, 20255.005.455.005.015.01-0.24%37,295
Jun 11, 20255.055.094.985.025.02-0.59%3,296
Jun 10, 20254.915.054.915.055.052.02%1,727
Jun 9, 20255.005.144.954.954.95-2.92%1,712
Jun 6, 20255.105.105.095.105.101.57%1,518
Jun 5, 20255.005.104.935.025.02-0.59%3,143
Jun 4, 20255.195.205.055.055.05-0.98%2,414
Jun 3, 20255.195.205.075.105.10-1.16%1,336
Jun 2, 20255.045.205.045.165.163.20%3,778
May 30, 20254.895.004.895.005.00-0.79%3,447
May 29, 20255.105.105.005.045.01-1.12%2,035
May 28, 20255.095.104.905.105.07-1,469
May 27, 20255.095.105.005.105.071.94%1,556
May 23, 20255.005.005.005.004.971.26%2,630
May 22, 20254.954.954.884.944.91-0.24%7,014
May 21, 20255.015.054.954.954.92-2.69%12,604
May 20, 20255.055.095.055.095.050.34%500
May 19, 20255.015.105.015.075.04-2,277
May 16, 20254.775.114.705.075.043.47%9,394
May 15, 20254.975.054.904.904.87-2.97%25,169
May 14, 20255.065.095.015.055.02-0.98%11,852
May 13, 20255.255.255.105.105.07-2.86%16,704
May 12, 20255.245.295.215.255.221.39%1,601
May 9, 20255.285.285.185.185.15-2.30%1,209
May 8, 20255.325.325.185.305.272.32%2,445
May 7, 20255.255.295.185.185.15-1.33%4,455
May 6, 20255.245.285.215.255.220.77%1,810
May 5, 20255.215.255.215.215.18-0.95%1,409
May 2, 20255.235.285.225.265.23-3,033
May 1, 20255.195.315.195.265.230.38%1,181
Apr 30, 20255.325.325.245.245.21-0.98%1,370
Apr 29, 20255.265.315.255.295.231.77%1,917
Apr 28, 20255.235.265.205.205.14-0.27%2,474
Apr 25, 20255.205.215.205.215.16-0.50%808
Apr 24, 20255.165.265.165.245.180.19%1,120
Apr 23, 20255.165.285.165.235.17-3.15%1,734
Apr 22, 20255.305.455.295.405.342.47%16,158
Apr 21, 20255.405.455.185.275.21-1.86%28,983
Apr 17, 20255.205.445.205.375.313.27%12,100
Apr 16, 20255.005.204.995.205.145.26%17,057
Apr 15, 20254.944.944.944.944.89-1,632
Apr 14, 20254.945.014.944.944.890.61%1,344
Apr 11, 20254.975.024.914.914.86-2.00%2,004