Mesa Royalty Trust (MTR)
NYSE: MTR · Real-Time Price · USD
5.10
-0.19 (-3.53%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Mesa Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 5.17 | 5.18 | 5.10 | 5.10 | 5.10 | -3.48% | 1,335 |
| Oct 8, 2025 | 5.34 | 5.34 | 5.28 | 5.29 | 5.29 | 3.67% | 8,216 |
| Oct 7, 2025 | 5.05 | 5.19 | 5.00 | 5.10 | 5.10 | 0.08% | 1,039 |
| Oct 6, 2025 | 5.22 | 5.22 | 5.10 | 5.10 | 5.10 | -3.85% | 957 |
| Oct 3, 2025 | 5.24 | 5.34 | 5.24 | 5.30 | 5.30 | 1.92% | 4,589 |
| Oct 2, 2025 | 5.12 | 5.30 | 5.12 | 5.20 | 5.20 | -1.70% | 1,382 |
| Oct 1, 2025 | 5.35 | 5.35 | 5.16 | 5.29 | 5.29 | -1.03% | 5,855 |
| Sep 30, 2025 | 5.19 | 5.35 | 5.19 | 5.35 | 5.35 | -0.30% | 738 |
| Sep 29, 2025 | 5.37 | 5.37 | 5.33 | 5.36 | 5.36 | -0.54% | 1,245 |
| Sep 26, 2025 | 5.60 | 5.60 | 5.35 | 5.39 | 5.39 | -1.10% | 772 |
| Sep 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 594 |
| Sep 24, 2025 | 5.57 | 5.63 | 5.36 | 5.45 | 5.45 | -4.39% | 10,652 |
| Sep 23, 2025 | 5.25 | 5.70 | 5.25 | 5.70 | 5.70 | 0.44% | 695 |
| Sep 22, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.67 | 0.44% | 631 |
| Sep 19, 2025 | 5.62 | 5.65 | 5.57 | 5.65 | 5.65 | 1.80% | 1,202 |
| Sep 18, 2025 | 5.50 | 5.56 | 5.50 | 5.55 | 5.55 | -2.63% | 3,995 |
| Sep 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.19% | 445 |
| Sep 16, 2025 | 5.55 | 5.69 | 5.55 | 5.69 | 5.69 | 2.32% | 5,263 |
| Sep 15, 2025 | 5.56 | 5.60 | 5.55 | 5.56 | 5.56 | - | 1,514 |
| Sep 12, 2025 | 5.53 | 5.69 | 5.53 | 5.56 | 5.56 | 0.18% | 1,419 |
| Sep 11, 2025 | 5.58 | 5.70 | 5.55 | 5.55 | 5.55 | -0.45% | 6,947 |
| Sep 10, 2025 | 5.55 | 5.59 | 5.55 | 5.58 | 5.57 | -0.45% | 5,714 |
| Sep 9, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 3,080 |
| Sep 8, 2025 | 5.57 | 5.58 | 5.55 | 5.55 | 5.55 | -0.45% | 3,222 |
| Sep 5, 2025 | 5.55 | 5.58 | 5.55 | 5.58 | 5.57 | -0.45% | 1,128 |
| Sep 4, 2025 | 5.51 | 5.60 | 5.51 | 5.60 | 5.60 | 0.63% | 4,592 |
| Sep 3, 2025 | 5.55 | 5.57 | 5.55 | 5.57 | 5.56 | -0.23% | 2,127 |
| Sep 2, 2025 | 5.55 | 5.58 | 5.55 | 5.58 | 5.58 | -0.04% | 4,319 |
| Aug 29, 2025 | 5.55 | 5.58 | 5.39 | 5.58 | 5.58 | 0.54% | 3,398 |
| Aug 28, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.54 | -0.89% | 3,805 |
| Aug 27, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.59 | -0.36% | 4,303 |
| Aug 26, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.61 | -0.09% | 439 |
| Aug 25, 2025 | 5.44 | 5.63 | 5.44 | 5.63 | 5.61 | 1.35% | 1,157 |
| Aug 22, 2025 | 5.32 | 5.67 | 5.32 | 5.55 | 5.54 | 6.53% | 3,227 |
| Aug 21, 2025 | 5.48 | 5.57 | 5.21 | 5.21 | 5.20 | -6.13% | 10,190 |
| Aug 20, 2025 | 5.48 | 5.57 | 5.48 | 5.55 | 5.54 | - | 3,633 |
| Aug 19, 2025 | 5.38 | 5.60 | 5.38 | 5.55 | 5.54 | -2.29% | 1,721 |
| Aug 18, 2025 | 5.56 | 5.68 | 5.56 | 5.68 | 5.67 | 2.34% | 1,819 |
| Aug 15, 2025 | 5.59 | 5.59 | 5.55 | 5.55 | 5.54 | -3.65% | 1,261 |
| Aug 14, 2025 | 5.65 | 5.76 | 5.55 | 5.76 | 5.75 | 1.41% | 1,229 |
| Aug 13, 2025 | 5.84 | 5.84 | 5.65 | 5.68 | 5.67 | -3.07% | 3,910 |
| Aug 12, 2025 | 5.69 | 5.86 | 5.66 | 5.86 | 5.85 | 2.27% | 1,877 |
| Aug 11, 2025 | 5.94 | 5.94 | 5.72 | 5.73 | 5.72 | -2.88% | 2,443 |
| Aug 8, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.89 | 1.72% | 1,899 |
| Aug 7, 2025 | 5.87 | 5.88 | 5.72 | 5.80 | 5.79 | -1.02% | 9,668 |
| Aug 6, 2025 | 5.77 | 5.94 | 5.70 | 5.86 | 5.85 | - | 1,405 |
| Aug 5, 2025 | 5.68 | 5.94 | 5.68 | 5.86 | 5.85 | 0.34% | 2,792 |
| Aug 4, 2025 | 5.55 | 5.84 | 5.55 | 5.84 | 5.83 | - | 1,144 |
| Aug 1, 2025 | 5.71 | 5.86 | 5.55 | 5.84 | 5.83 | 2.46% | 9,102 |
| Jul 31, 2025 | 5.87 | 5.96 | 5.70 | 5.70 | 5.69 | -2.40% | 5,292 |