Mesa Royalty Trust (MTR)
NYSE: MTR · Real-Time Price · USD
5.20
+0.10 (1.96%)
Jun 4, 2025, 1:35 PM - Market open

Mesa Royalty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20255.195.205.075.105.10-1.16%1,336
Jun 2, 20255.045.205.045.165.163.20%3,778
May 30, 20254.895.004.895.005.00-0.79%3,447
May 29, 20255.105.105.005.045.01-1.12%2,035
May 28, 20255.095.104.905.105.07-1,469
May 27, 20255.095.105.005.105.071.94%1,556
May 23, 20255.005.005.005.004.971.26%2,630
May 22, 20254.954.954.884.944.91-0.24%7,014
May 21, 20255.015.054.954.954.92-2.69%12,604
May 20, 20255.055.095.055.095.050.34%500
May 19, 20255.015.105.015.075.04-2,277
May 16, 20254.775.114.705.075.043.47%9,394
May 15, 20254.975.054.904.904.87-2.97%25,169
May 14, 20255.065.095.015.055.02-0.98%11,852
May 13, 20255.255.255.105.105.07-2.86%16,704
May 12, 20255.245.295.215.255.221.39%1,601
May 9, 20255.285.285.185.185.15-2.30%1,209
May 8, 20255.325.325.185.305.272.32%2,445
May 7, 20255.255.295.185.185.15-1.33%4,455
May 6, 20255.245.285.215.255.220.77%1,810
May 5, 20255.215.255.215.215.18-0.95%1,409
May 2, 20255.235.285.225.265.23-3,033
May 1, 20255.195.315.195.265.230.38%1,181
Apr 30, 20255.325.325.245.245.21-0.98%1,370
Apr 29, 20255.265.315.255.295.231.77%1,917
Apr 28, 20255.235.265.205.205.14-0.27%2,474
Apr 25, 20255.205.215.205.215.16-0.50%808
Apr 24, 20255.165.265.165.245.180.19%1,120
Apr 23, 20255.165.285.165.235.17-3.15%1,734
Apr 22, 20255.305.455.295.405.342.47%16,158
Apr 21, 20255.405.455.185.275.21-1.86%28,983
Apr 17, 20255.205.445.205.375.313.27%12,100
Apr 16, 20255.005.204.995.205.145.26%17,057
Apr 15, 20254.944.944.944.944.89-1,632
Apr 14, 20254.945.014.944.944.890.61%1,344
Apr 11, 20254.975.024.914.914.86-2.00%2,004
Apr 10, 20255.525.524.985.014.96-6.69%1,473
Apr 9, 20255.465.465.305.375.31-1.67%2,924
Apr 8, 20255.675.675.405.465.40-3.36%3,053
Apr 7, 20255.825.824.845.655.59-1.74%17,029
Apr 4, 20256.126.125.725.755.69-6.20%14,085
Apr 3, 20256.136.136.136.136.06-552
Apr 2, 20256.036.226.026.136.06-1.76%3,408
Apr 1, 20256.246.276.246.246.170.26%977
Mar 31, 20256.176.296.146.226.161.27%3,953
Mar 28, 20256.276.276.026.156.05-0.71%4,136
Mar 27, 20256.356.356.156.196.09-1.90%4,256
Mar 26, 20256.306.356.226.316.211.77%1,406
Mar 25, 20256.176.406.176.206.10-1.59%11,704
Mar 24, 20256.156.406.156.306.200.32%13,257