Mesa Royalty Trust (MTR)
NYSE: MTR · Real-Time Price · USD
5.25
+0.02 (0.38%)
Apr 24, 2025, 1:54 PM EDT - Market open
Mesa Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 5.16 | 5.25 | 5.16 | 5.25 | - | 0.38% | 596 |
| Apr 23, 2025 | 5.16 | 5.28 | 5.16 | 5.23 | 5.23 | -3.15% | 1,734 |
| Apr 22, 2025 | 5.30 | 5.45 | 5.29 | 5.40 | 5.40 | 2.47% | 16,158 |
| Apr 21, 2025 | 5.40 | 5.45 | 5.18 | 5.27 | 5.27 | -1.86% | 28,983 |
| Apr 17, 2025 | 5.20 | 5.44 | 5.20 | 5.37 | 5.37 | 3.27% | 12,100 |
| Apr 16, 2025 | 5.00 | 5.20 | 4.99 | 5.20 | 5.20 | 5.26% | 17,057 |
| Apr 15, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 1,632 |
| Apr 14, 2025 | 4.94 | 5.01 | 4.94 | 4.94 | 4.94 | 0.61% | 1,344 |
| Apr 11, 2025 | 4.97 | 5.02 | 4.91 | 4.91 | 4.91 | -2.00% | 2,004 |
| Apr 10, 2025 | 5.52 | 5.52 | 4.98 | 5.01 | 5.01 | -6.69% | 1,473 |
| Apr 9, 2025 | 5.46 | 5.46 | 5.30 | 5.37 | 5.37 | -1.67% | 2,924 |
| Apr 8, 2025 | 5.67 | 5.67 | 5.40 | 5.46 | 5.46 | -3.36% | 3,053 |
| Apr 7, 2025 | 5.82 | 5.82 | 4.84 | 5.65 | 5.65 | -1.74% | 17,029 |
| Apr 4, 2025 | 6.12 | 6.12 | 5.72 | 5.75 | 5.75 | -6.20% | 14,085 |
| Apr 3, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 552 |
| Apr 2, 2025 | 6.03 | 6.22 | 6.02 | 6.13 | 6.13 | -1.76% | 3,408 |
| Apr 1, 2025 | 6.24 | 6.27 | 6.24 | 6.24 | 6.24 | 0.26% | 977 |
| 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 |