Mesa Royalty Trust (MTR)
NYSE: MTR · Real-Time Price · USD
6.20
-0.05 (-0.80%)
Nov 18, 2024, 3:13 PM EST - Market closed
Mesa Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 6.36 | 6.40 | 6.15 | 6.20 | 6.20 | -0.80% | 3,600 |
| Nov 15, 2024 | 5.88 | 6.29 | 5.78 | 6.25 | 6.25 | 6.47% | 24,038 |
| Nov 14, 2024 | 5.87 | 6.01 | 5.80 | 5.87 | 5.87 | -0.84% | 13,101 |
| Nov 13, 2024 | 5.91 | 5.96 | 5.90 | 5.92 | 5.92 | -0.50% | 3,268 |
| Nov 12, 2024 | 6.00 | 6.00 | 5.91 | 5.95 | 5.95 | -1.82% | 4,226 |
| Nov 11, 2024 | 5.92 | 6.19 | 5.90 | 6.06 | 6.06 | -0.66% | 9,436 |
| Nov 8, 2024 | 6.24 | 6.24 | 6.00 | 6.10 | 6.10 | -1.29% | 12,175 |
| Nov 7, 2024 | 6.29 | 6.31 | 5.99 | 6.18 | 6.18 | 3.95% | 16,995 |
| Nov 6, 2024 | 6.02 | 6.02 | 5.79 | 5.95 | 5.95 | 1.80% | 3,215 |
| Nov 5, 2024 | 6.00 | 6.20 | 5.80 | 5.84 | 5.84 | -0.17% | 10,875 |
| Nov 4, 2024 | 5.99 | 5.99 | 5.85 | 5.85 | 5.85 | -1.52% | 7,988 |
| Nov 1, 2024 | 6.21 | 6.36 | 5.80 | 5.94 | 5.94 | -3.10% | 16,951 |
| Oct 31, 2024 | 6.11 | 6.30 | 6.03 | 6.13 | 6.13 | 0.33% | 7,465 |
| Oct 30, 2024 | 6.06 | 6.23 | 6.01 | 6.11 | 6.10 | -2.24% | 9,039 |
| Oct 29, 2024 | 6.06 | 6.25 | 6.06 | 6.25 | 6.24 | 1.96% | 808 |
| Oct 28, 2024 | 6.13 | 6.58 | 6.00 | 6.13 | 6.12 | 0.33% | 17,298 |
| Oct 25, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.10 | 2.52% | 676 |
| Oct 24, 2024 | 5.95 | 6.05 | 5.86 | 5.96 | 5.95 | 1.02% | 8,052 |
| Oct 23, 2024 | 5.83 | 6.03 | 5.83 | 5.90 | 5.90 | -0.84% | 8,394 |
| Oct 22, 2024 | 5.90 | 5.95 | 5.86 | 5.95 | 5.94 | -0.67% | 3,840 |
| Oct 21, 2024 | 5.89 | 6.06 | 5.75 | 5.99 | 5.98 | 0.67% | 6,741 |
| Oct 18, 2024 | 6.06 | 6.19 | 5.95 | 5.95 | 5.94 | -0.30% | 1,816 |
| Oct 17, 2024 | 5.86 | 6.05 | 5.86 | 5.97 | 5.96 | 1.15% | 1,714 |
| Oct 16, 2024 | 6.04 | 6.25 | 5.90 | 5.90 | 5.90 | -1.99% | 12,458 |
| Oct 15, 2024 | 6.40 | 6.40 | 6.00 | 6.02 | 6.01 | -1.63% | 5,432 |
| Oct 14, 2024 | 6.26 | 6.35 | 6.11 | 6.12 | 6.11 | - | 2,001 |
| Oct 11, 2024 | 6.09 | 6.26 | 6.08 | 6.12 | 6.11 | -1.61% | 9,033 |
| Oct 10, 2024 | 6.10 | 6.44 | 6.10 | 6.22 | 6.21 | - | 6,926 |
| Oct 9, 2024 | 6.33 | 6.44 | 6.11 | 6.22 | 6.21 | -0.48% | 5,916 |
| Oct 8, 2024 | 6.26 | 6.46 | 6.11 | 6.25 | 6.24 | -3.85% | 6,723 |
| Oct 7, 2024 | 6.36 | 6.99 | 6.21 | 6.50 | 6.49 | 2.28% | 43,195 |
| Oct 4, 2024 | 5.70 | 6.43 | 5.70 | 6.36 | 6.35 | 9.38% | 43,133 |
| Oct 3, 2024 | 5.79 | 5.99 | 5.61 | 5.81 | 5.81 | 1.04% | 36,654 |
| Oct 2, 2024 | 5.89 | 5.97 | 5.65 | 5.75 | 5.75 | -1.03% | 15,746 |
| Oct 1, 2024 | 5.65 | 5.90 | 5.65 | 5.81 | 5.81 | 2.38% | 14,906 |
| Sep 30, 2024 | 5.80 | 5.80 | 5.66 | 5.68 | 5.67 | -1.48% | 2,763 |
| Sep 27, 2024 | 5.78 | 5.85 | 5.76 | 5.76 | 5.75 | -0.52% | 4,690 |
| Sep 26, 2024 | 5.89 | 5.97 | 5.65 | 5.79 | 5.78 | - | 21,645 |
| Sep 25, 2024 | 6.00 | 6.00 | 5.79 | 5.79 | 5.78 | -1.11% | 5,056 |
| Sep 24, 2024 | 5.77 | 5.87 | 5.75 | 5.86 | 5.85 | -0.76% | 9,520 |
| Sep 23, 2024 | 6.00 | 6.00 | 5.85 | 5.90 | 5.89 | - | 7,172 |
| Sep 20, 2024 | 6.02 | 6.02 | 5.86 | 5.90 | 5.89 | 0.37% | 5,371 |
| Sep 19, 2024 | 5.79 | 5.98 | 5.79 | 5.88 | 5.87 | 1.48% | 2,209 |
| Sep 18, 2024 | 5.70 | 5.88 | 5.66 | 5.79 | 5.78 | 1.45% | 17,021 |
| Sep 17, 2024 | 5.69 | 5.91 | 5.60 | 5.71 | 5.70 | -0.54% | 13,173 |
| Sep 16, 2024 | 5.70 | 5.92 | 5.61 | 5.74 | 5.73 | -0.52% | 12,646 |
| Sep 13, 2024 | 5.87 | 5.93 | 5.73 | 5.77 | 5.76 | -3.67% | 8,163 |
| Sep 12, 2024 | 5.82 | 6.18 | 5.76 | 5.99 | 5.98 | 3.10% | 17,678 |
| Sep 11, 2024 | 5.96 | 5.96 | 5.80 | 5.81 | 5.80 | -2.22% | 12,403 |
| Sep 10, 2024 | 6.21 | 6.21 | 5.87 | 5.94 | 5.93 | -2.59% | 6,821 |
| Sep 9, 2024 | 6.09 | 6.30 | 5.96 | 6.10 | 6.09 | -1.61% | 13,060 |
| Sep 6, 2024 | 6.14 | 6.22 | 6.14 | 6.20 | 6.19 | -1.90% | 2,187 |
| Sep 5, 2024 | 6.51 | 6.51 | 6.13 | 6.32 | 6.31 | -2.92% | 11,738 |
| Sep 4, 2024 | 6.46 | 6.69 | 6.45 | 6.51 | 6.50 | 2.36% | 4,959 |
| Sep 3, 2024 | 6.39 | 6.50 | 6.26 | 6.36 | 6.35 | 0.32% | 14,746 |
| Aug 30, 2024 | 6.34 | 6.56 | 6.33 | 6.34 | 6.33 | -2.31% | 2,908 |
| Aug 29, 2024 | 6.38 | 6.49 | 6.26 | 6.49 | 6.48 | 3.34% | 5,771 |
| Aug 28, 2024 | 6.37 | 6.42 | 6.20 | 6.28 | 6.27 | -3.38% | 9,085 |
| Aug 27, 2024 | 6.50 | 6.72 | 6.35 | 6.50 | 6.49 | -0.23% | 12,851 |
| Aug 26, 2024 | 6.29 | 6.52 | 6.29 | 6.52 | 6.51 | 2.44% | 5,065 |
| Aug 23, 2024 | 6.80 | 6.80 | 6.26 | 6.36 | 6.35 | -3.05% | 14,718 |
| Aug 22, 2024 | 6.57 | 6.65 | 6.54 | 6.56 | 6.55 | -1.94% | 5,747 |
| Aug 21, 2024 | 7.12 | 7.15 | 6.26 | 6.69 | 6.68 | -9.59% | 34,254 |
| Aug 20, 2024 | 7.13 | 7.47 | 7.13 | 7.40 | 7.39 | 3.93% | 15,963 |
| Aug 19, 2024 | 7.23 | 7.30 | 6.96 | 7.12 | 7.11 | 0.85% | 14,104 |
| Aug 16, 2024 | 6.87 | 7.29 | 6.78 | 7.06 | 7.05 | 2.02% | 34,887 |
| Aug 15, 2024 | 7.60 | 7.60 | 6.59 | 6.92 | 6.91 | -2.26% | 21,046 |
| Aug 14, 2024 | 7.37 | 7.37 | 7.02 | 7.08 | 7.07 | -2.81% | 5,419 |
| Aug 13, 2024 | 7.21 | 7.38 | 7.21 | 7.29 | 7.27 | -0.21% | 3,811 |
| Aug 12, 2024 | 7.40 | 7.42 | 7.26 | 7.30 | 7.29 | -2.41% | 13,769 |
| Aug 9, 2024 | 7.41 | 7.48 | 7.36 | 7.48 | 7.47 | -1.06% | 7,956 |
| Aug 8, 2024 | 7.51 | 7.61 | 7.41 | 7.56 | 7.55 | -1.05% | 8,038 |
| Aug 7, 2024 | 7.53 | 7.64 | 7.53 | 7.64 | 7.63 | 0.66% | 960 |
| Aug 6, 2024 | 7.86 | 7.90 | 7.51 | 7.59 | 7.58 | -3.44% | 14,261 |
| Aug 5, 2024 | 7.77 | 7.86 | 7.41 | 7.86 | 7.85 | -0.38% | 5,808 |
| Aug 2, 2024 | 8.31 | 8.36 | 7.89 | 7.89 | 7.88 | -4.71% | 5,602 |
| Aug 1, 2024 | 8.38 | 8.38 | 8.07 | 8.28 | 8.27 | 0.36% | 2,855 |
| Jul 31, 2024 | 8.21 | 8.37 | 8.10 | 8.25 | 8.24 | 0.92% | 9,955 |
| Jul 30, 2024 | 8.30 | 8.47 | 8.13 | 8.18 | 8.16 | -0.91% | 5,186 |
| Jul 29, 2024 | 8.22 | 8.30 | 8.12 | 8.25 | 8.24 | -0.48% | 4,348 |
| Jul 26, 2024 | 8.55 | 8.55 | 8.23 | 8.29 | 8.28 | -4.60% | 2,761 |
| Jul 25, 2024 | 8.42 | 8.78 | 8.15 | 8.69 | 8.67 | 3.33% | 3,856 |
| Jul 24, 2024 | 8.77 | 8.77 | 8.41 | 8.41 | 8.40 | 0.84% | 2,833 |
| Jul 23, 2024 | 8.30 | 8.50 | 8.30 | 8.34 | 8.33 | -1.88% | 2,040 |
| Jul 22, 2024 | 8.40 | 8.84 | 8.02 | 8.50 | 8.49 | 4.29% | 23,084 |
| Jul 19, 2024 | 8.24 | 8.29 | 8.15 | 8.15 | 8.14 | -0.61% | 1,075 |
| Jul 18, 2024 | 8.13 | 8.75 | 8.11 | 8.20 | 8.19 | -0.61% | 20,190 |
| Jul 17, 2024 | 8.20 | 8.38 | 8.10 | 8.25 | 8.24 | -0.60% | 3,562 |
| Jul 16, 2024 | 8.40 | 8.40 | 8.01 | 8.30 | 8.29 | -0.48% | 7,220 |
| Jul 15, 2024 | 8.83 | 8.83 | 8.19 | 8.34 | 8.33 | -3.58% | 10,927 |
| Jul 12, 2024 | 8.70 | 8.95 | 8.17 | 8.65 | 8.63 | 3.22% | 21,285 |
| Jul 11, 2024 | 8.05 | 8.71 | 8.05 | 8.38 | 8.37 | 5.94% | 14,581 |
| Jul 10, 2024 | 8.01 | 8.15 | 7.73 | 7.91 | 7.90 | -1.25% | 17,725 |
| Jul 9, 2024 | 8.29 | 8.88 | 8.01 | 8.01 | 8.00 | -5.76% | 12,177 |
| Jul 8, 2024 | 8.31 | 8.53 | 8.29 | 8.50 | 8.49 | 2.16% | 3,319 |
| Jul 5, 2024 | 8.53 | 8.69 | 8.32 | 8.32 | 8.31 | -2.46% | 4,756 |
| Jul 3, 2024 | 8.48 | 8.53 | 8.46 | 8.53 | 8.52 | -0.84% | 1,655 |
| Jul 2, 2024 | 8.75 | 8.91 | 8.60 | 8.60 | 8.59 | -1.69% | 3,720 |
| Jul 1, 2024 | 8.84 | 8.84 | 8.52 | 8.75 | 8.73 | -0.79% | 4,855 |
| Jun 28, 2024 | 8.27 | 8.97 | 8.27 | 8.82 | 8.80 | 6.62% | 18,289 |