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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20255.505.675.505.605.600.56%1,885
Jul 14, 20255.485.605.485.575.57-0.61%9,662
Jul 11, 20255.615.655.555.605.600.97%5,016
Jul 10, 20255.615.675.555.555.55-1.61%2,894
Jul 9, 20255.655.675.555.645.640.73%4,938
Jul 8, 20255.575.605.565.605.602.38%1,842
Jul 7, 20255.555.705.465.475.47-3.56%3,288
Jul 3, 20255.735.735.605.675.670.75%2,373
Jul 2, 20255.525.705.425.635.631.81%8,150
Jul 1, 20255.475.635.405.535.531.10%13,637
Jun 30, 20255.235.545.235.475.473.60%8,711
Jun 27, 20255.215.505.215.285.24-1.49%32,428
Jun 26, 20255.255.385.065.365.322.10%31,738
Jun 25, 20255.825.905.205.255.21-8.77%52,919
Jun 24, 20255.676.455.565.765.72-3.60%59,896
Jun 23, 20256.126.705.455.975.931.53%265,146
Jun 20, 20257.167.225.815.885.84-32.80%163,061
Jun 18, 20257.1110.427.118.758.6934.10%2,371,981
Jun 17, 20255.766.575.766.536.4810.03%282,025
Jun 16, 20256.506.505.565.935.89-8.20%33,310
Jun 13, 20255.236.695.226.466.4228.99%75,327
Jun 12, 20255.005.455.005.014.97-0.24%37,295
Jun 11, 20255.055.094.985.024.99-0.59%3,296
Jun 10, 20254.915.054.915.055.022.02%1,727
Jun 9, 20255.005.144.954.954.92-2.92%1,712
Jun 6, 20255.105.105.095.105.061.57%1,518
Jun 5, 20255.005.104.935.024.99-0.59%3,143
Jun 4, 20255.195.205.055.055.02-0.98%2,414
Jun 3, 20255.195.205.075.105.07-1.16%1,336
Jun 2, 20255.045.205.045.165.133.20%3,778
May 30, 20254.895.004.895.004.97-0.79%3,447
May 29, 20255.105.105.005.044.97-1.12%2,035
May 28, 20255.095.104.905.105.03-1,469
May 27, 20255.095.105.005.105.031.94%1,556
May 23, 20255.005.005.005.004.931.26%2,630
May 22, 20254.954.954.884.944.87-0.24%7,014
May 21, 20255.015.054.954.954.89-2.69%12,604
May 20, 20255.055.095.055.095.020.34%500
May 19, 20255.015.105.015.075.00-2,277
May 16, 20254.775.114.705.075.003.47%9,394
May 15, 20254.975.054.904.904.84-2.97%25,169
May 14, 20255.065.095.015.054.98-0.98%11,852
May 13, 20255.255.255.105.105.03-2.86%16,704
May 12, 20255.245.295.215.255.181.39%1,601
May 9, 20255.285.285.185.185.11-2.30%1,209
May 8, 20255.325.325.185.305.232.32%2,445
May 7, 20255.255.295.185.185.11-1.33%4,455
May 6, 20255.245.285.215.255.180.77%1,810
May 5, 20255.215.255.215.215.14-0.95%1,409
May 2, 20255.235.285.225.265.19-3,033