Mesa Royalty Trust (MTR)
NYSE: MTR · Real-Time Price · USD
5.60
0.00 (-0.01%)
Jul 16, 2025, 9:46 AM - Market open
Mesa Royalty Trust Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 15, 2025 | 5.50 | 5.67 | 5.50 | 5.60 | 5.60 | 0.56% | 1,885 |
Jul 14, 2025 | 5.48 | 5.60 | 5.48 | 5.57 | 5.57 | -0.61% | 9,662 |
Jul 11, 2025 | 5.61 | 5.65 | 5.55 | 5.60 | 5.60 | 0.97% | 5,016 |
Jul 10, 2025 | 5.61 | 5.67 | 5.55 | 5.55 | 5.55 | -1.61% | 2,894 |
Jul 9, 2025 | 5.65 | 5.67 | 5.55 | 5.64 | 5.64 | 0.73% | 4,938 |
Jul 8, 2025 | 5.57 | 5.60 | 5.56 | 5.60 | 5.60 | 2.38% | 1,842 |
Jul 7, 2025 | 5.55 | 5.70 | 5.46 | 5.47 | 5.47 | -3.56% | 3,288 |
Jul 3, 2025 | 5.73 | 5.73 | 5.60 | 5.67 | 5.67 | 0.75% | 2,373 |
Jul 2, 2025 | 5.52 | 5.70 | 5.42 | 5.63 | 5.63 | 1.81% | 8,150 |
Jul 1, 2025 | 5.47 | 5.63 | 5.40 | 5.53 | 5.53 | 1.10% | 13,637 |
Jun 30, 2025 | 5.23 | 5.54 | 5.23 | 5.47 | 5.47 | 3.60% | 8,711 |
Jun 27, 2025 | 5.21 | 5.50 | 5.21 | 5.28 | 5.24 | -1.49% | 32,428 |
Jun 26, 2025 | 5.25 | 5.38 | 5.06 | 5.36 | 5.32 | 2.10% | 31,738 |
Jun 25, 2025 | 5.82 | 5.90 | 5.20 | 5.25 | 5.21 | -8.77% | 52,919 |
Jun 24, 2025 | 5.67 | 6.45 | 5.56 | 5.76 | 5.72 | -3.60% | 59,896 |
Jun 23, 2025 | 6.12 | 6.70 | 5.45 | 5.97 | 5.93 | 1.53% | 265,146 |
Jun 20, 2025 | 7.16 | 7.22 | 5.81 | 5.88 | 5.84 | -32.80% | 163,061 |
Jun 18, 2025 | 7.11 | 10.42 | 7.11 | 8.75 | 8.69 | 34.10% | 2,371,981 |
Jun 17, 2025 | 5.76 | 6.57 | 5.76 | 6.53 | 6.48 | 10.03% | 282,025 |
Jun 16, 2025 | 6.50 | 6.50 | 5.56 | 5.93 | 5.89 | -8.20% | 33,310 |
Jun 13, 2025 | 5.23 | 6.69 | 5.22 | 6.46 | 6.42 | 28.99% | 75,327 |
Jun 12, 2025 | 5.00 | 5.45 | 5.00 | 5.01 | 4.97 | -0.24% | 37,295 |
Jun 11, 2025 | 5.05 | 5.09 | 4.98 | 5.02 | 4.99 | -0.59% | 3,296 |
Jun 10, 2025 | 4.91 | 5.05 | 4.91 | 5.05 | 5.02 | 2.02% | 1,727 |
Jun 9, 2025 | 5.00 | 5.14 | 4.95 | 4.95 | 4.92 | -2.92% | 1,712 |
Jun 6, 2025 | 5.10 | 5.10 | 5.09 | 5.10 | 5.06 | 1.57% | 1,518 |
Jun 5, 2025 | 5.00 | 5.10 | 4.93 | 5.02 | 4.99 | -0.59% | 3,143 |
Jun 4, 2025 | 5.19 | 5.20 | 5.05 | 5.05 | 5.02 | -0.98% | 2,414 |
Jun 3, 2025 | 5.19 | 5.20 | 5.07 | 5.10 | 5.07 | -1.16% | 1,336 |
Jun 2, 2025 | 5.04 | 5.20 | 5.04 | 5.16 | 5.13 | 3.20% | 3,778 |
May 30, 2025 | 4.89 | 5.00 | 4.89 | 5.00 | 4.97 | -0.79% | 3,447 |
May 29, 2025 | 5.10 | 5.10 | 5.00 | 5.04 | 4.97 | -1.12% | 2,035 |
May 28, 2025 | 5.09 | 5.10 | 4.90 | 5.10 | 5.03 | - | 1,469 |
May 27, 2025 | 5.09 | 5.10 | 5.00 | 5.10 | 5.03 | 1.94% | 1,556 |
May 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | 1.26% | 2,630 |
May 22, 2025 | 4.95 | 4.95 | 4.88 | 4.94 | 4.87 | -0.24% | 7,014 |
May 21, 2025 | 5.01 | 5.05 | 4.95 | 4.95 | 4.89 | -2.69% | 12,604 |
May 20, 2025 | 5.05 | 5.09 | 5.05 | 5.09 | 5.02 | 0.34% | 500 |
May 19, 2025 | 5.01 | 5.10 | 5.01 | 5.07 | 5.00 | - | 2,277 |
May 16, 2025 | 4.77 | 5.11 | 4.70 | 5.07 | 5.00 | 3.47% | 9,394 |
May 15, 2025 | 4.97 | 5.05 | 4.90 | 4.90 | 4.84 | -2.97% | 25,169 |
May 14, 2025 | 5.06 | 5.09 | 5.01 | 5.05 | 4.98 | -0.98% | 11,852 |
May 13, 2025 | 5.25 | 5.25 | 5.10 | 5.10 | 5.03 | -2.86% | 16,704 |
May 12, 2025 | 5.24 | 5.29 | 5.21 | 5.25 | 5.18 | 1.39% | 1,601 |
May 9, 2025 | 5.28 | 5.28 | 5.18 | 5.18 | 5.11 | -2.30% | 1,209 |
May 8, 2025 | 5.32 | 5.32 | 5.18 | 5.30 | 5.23 | 2.32% | 2,445 |
May 7, 2025 | 5.25 | 5.29 | 5.18 | 5.18 | 5.11 | -1.33% | 4,455 |
May 6, 2025 | 5.24 | 5.28 | 5.21 | 5.25 | 5.18 | 0.77% | 1,810 |
May 5, 2025 | 5.21 | 5.25 | 5.21 | 5.21 | 5.14 | -0.95% | 1,409 |
May 2, 2025 | 5.23 | 5.28 | 5.22 | 5.26 | 5.19 | - | 3,033 |