Mesa Royalty Trust (MTR)
NYSE: MTR · Real-Time Price · USD
5.58
-0.02 (-0.45%)
At close: Sep 10, 2025, 4:00 PM
5.70
+0.13 (2.24%)
After-hours: Sep 10, 2025, 7:44 PM EDT
Mesa Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.55 | 5.59 | 5.55 | 5.58 | - | -0.45% | 5,709 |
| 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 | 5.58 | -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 | 5.57 | -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 | 5.62 | 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 |
| Jul 30, 2025 | 5.92 | 5.98 | 5.70 | 5.84 | 5.80 | -1.52% | 16,204 |
| Jul 29, 2025 | 5.55 | 5.93 | 5.55 | 5.93 | 5.89 | 6.85% | 12,330 |
| Jul 28, 2025 | 5.58 | 5.62 | 5.47 | 5.55 | 5.51 | -2.12% | 16,323 |
| Jul 25, 2025 | 5.59 | 5.67 | 5.59 | 5.67 | 5.63 | 2.16% | 14,175 |
| Jul 24, 2025 | 5.62 | 5.67 | 5.50 | 5.55 | 5.51 | - | 7,520 |
| Jul 23, 2025 | 5.56 | 5.67 | 5.22 | 5.55 | 5.51 | - | 11,087 |
| Jul 22, 2025 | 5.49 | 5.65 | 5.49 | 5.55 | 5.51 | - | 3,049 |
| Jul 21, 2025 | 5.71 | 5.71 | 5.55 | 5.55 | 5.51 | -1.94% | 5,931 |
| Jul 18, 2025 | 5.71 | 5.82 | 5.56 | 5.66 | 5.62 | 0.53% | 6,392 |
| Jul 17, 2025 | 5.60 | 5.68 | 5.58 | 5.63 | 5.59 | -0.53% | 4,323 |
| Jul 16, 2025 | 5.63 | 5.66 | 5.63 | 5.66 | 5.62 | 1.05% | 2,193 |
| Jul 15, 2025 | 5.50 | 5.67 | 5.50 | 5.60 | 5.56 | 0.56% | 1,885 |
| Jul 14, 2025 | 5.48 | 5.60 | 5.48 | 5.57 | 5.53 | -0.61% | 9,662 |
| Jul 11, 2025 | 5.61 | 5.65 | 5.55 | 5.60 | 5.57 | 0.97% | 5,016 |
| Jul 10, 2025 | 5.61 | 5.67 | 5.55 | 5.55 | 5.51 | -1.61% | 2,894 |
| Jul 9, 2025 | 5.65 | 5.67 | 5.55 | 5.64 | 5.61 | 0.73% | 4,938 |
| Jul 8, 2025 | 5.57 | 5.60 | 5.56 | 5.60 | 5.56 | 2.38% | 1,842 |
| Jul 7, 2025 | 5.55 | 5.70 | 5.46 | 5.47 | 5.44 | -3.56% | 3,288 |
| Jul 3, 2025 | 5.73 | 5.73 | 5.60 | 5.67 | 5.64 | 0.75% | 2,373 |
| Jul 2, 2025 | 5.52 | 5.70 | 5.42 | 5.63 | 5.59 | 1.81% | 8,150 |
| Jul 1, 2025 | 5.47 | 5.63 | 5.40 | 5.53 | 5.49 | 1.10% | 13,637 |