Mesa Royalty Trust (MTR)
NYSE: MTR · Real-Time Price · USD
5.20
+0.10 (1.96%)
Jun 4, 2025, 1:35 PM - Market open
Mesa Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2025 | 5.52 | 5.52 | 4.98 | 5.01 | 4.96 | -6.69% | 1,473 |
| Apr 9, 2025 | 5.46 | 5.46 | 5.30 | 5.37 | 5.31 | -1.67% | 2,924 |
| Apr 8, 2025 | 5.67 | 5.67 | 5.40 | 5.46 | 5.40 | -3.36% | 3,053 |
| Apr 7, 2025 | 5.82 | 5.82 | 4.84 | 5.65 | 5.59 | -1.74% | 17,029 |
| Apr 4, 2025 | 6.12 | 6.12 | 5.72 | 5.75 | 5.69 | -6.20% | 14,085 |
| Apr 3, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.06 | - | 552 |
| Apr 2, 2025 | 6.03 | 6.22 | 6.02 | 6.13 | 6.06 | -1.76% | 3,408 |
| Apr 1, 2025 | 6.24 | 6.27 | 6.24 | 6.24 | 6.17 | 0.26% | 977 |
| Mar 31, 2025 | 6.17 | 6.29 | 6.14 | 6.22 | 6.16 | 1.27% | 3,953 |
| Mar 28, 2025 | 6.27 | 6.27 | 6.02 | 6.15 | 6.05 | -0.71% | 4,136 |
| Mar 27, 2025 | 6.35 | 6.35 | 6.15 | 6.19 | 6.09 | -1.90% | 4,256 |
| Mar 26, 2025 | 6.30 | 6.35 | 6.22 | 6.31 | 6.21 | 1.77% | 1,406 |
| Mar 25, 2025 | 6.17 | 6.40 | 6.17 | 6.20 | 6.10 | -1.59% | 11,704 |
| Mar 24, 2025 | 6.15 | 6.40 | 6.15 | 6.30 | 6.20 | 0.32% | 13,257 |