Mesa Royalty Trust (MTR)
NYSE: MTR · Real-Time Price · USD
5.55
-0.13 (-2.29%)
Aug 14, 2025, 12:51 PM - Market open
Mesa Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | - | -2.29% | 780 |
| Aug 13, 2025 | 5.84 | 5.84 | 5.65 | 5.68 | 5.68 | -3.07% | 3,910 |
| Aug 12, 2025 | 5.69 | 5.86 | 5.66 | 5.86 | 5.86 | 2.27% | 1,877 |
| Aug 11, 2025 | 5.94 | 5.94 | 5.72 | 5.73 | 5.73 | -2.88% | 2,443 |
| Aug 8, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 1.72% | 1,899 |
| Aug 7, 2025 | 5.87 | 5.88 | 5.72 | 5.80 | 5.80 | -1.02% | 9,668 |
| Aug 6, 2025 | 5.77 | 5.94 | 5.70 | 5.86 | 5.86 | - | 1,405 |
| Aug 5, 2025 | 5.68 | 5.94 | 5.68 | 5.86 | 5.86 | 0.34% | 2,792 |
| Aug 4, 2025 | 5.55 | 5.84 | 5.55 | 5.84 | 5.84 | - | 1,144 |
| Aug 1, 2025 | 5.71 | 5.86 | 5.55 | 5.84 | 5.84 | 2.46% | 9,102 |
| Jul 31, 2025 | 5.87 | 5.96 | 5.70 | 5.70 | 5.70 | -2.40% | 5,292 |
| Jul 30, 2025 | 5.92 | 5.98 | 5.70 | 5.84 | 5.81 | -1.52% | 16,204 |
| Jul 29, 2025 | 5.55 | 5.93 | 5.55 | 5.93 | 5.90 | 6.85% | 12,330 |
| Jul 28, 2025 | 5.58 | 5.62 | 5.47 | 5.55 | 5.52 | -2.12% | 16,323 |
| Jul 25, 2025 | 5.59 | 5.67 | 5.59 | 5.67 | 5.64 | 2.16% | 14,175 |
| Jul 24, 2025 | 5.62 | 5.67 | 5.50 | 5.55 | 5.52 | - | 7,520 |
| Jul 23, 2025 | 5.56 | 5.67 | 5.22 | 5.55 | 5.52 | - | 11,087 |
| Jul 22, 2025 | 5.49 | 5.65 | 5.49 | 5.55 | 5.52 | - | 3,049 |
| Jul 21, 2025 | 5.71 | 5.71 | 5.55 | 5.55 | 5.52 | -1.94% | 5,931 |
| Jul 18, 2025 | 5.71 | 5.82 | 5.56 | 5.66 | 5.63 | 0.53% | 6,392 |
| Jul 17, 2025 | 5.60 | 5.68 | 5.58 | 5.63 | 5.60 | -0.53% | 4,323 |
| Jul 16, 2025 | 5.63 | 5.66 | 5.63 | 5.66 | 5.63 | 1.05% | 2,193 |
| Jul 15, 2025 | 5.50 | 5.67 | 5.50 | 5.60 | 5.57 | 0.56% | 1,885 |
| Jul 14, 2025 | 5.48 | 5.60 | 5.48 | 5.57 | 5.54 | -0.61% | 9,662 |
| Jul 11, 2025 | 5.61 | 5.65 | 5.55 | 5.60 | 5.58 | 0.97% | 5,016 |
| Jul 10, 2025 | 5.61 | 5.67 | 5.55 | 5.55 | 5.52 | -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 | 5.57 | 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 | 5.60 | 1.81% | 8,150 |
| Jul 1, 2025 | 5.47 | 5.63 | 5.40 | 5.53 | 5.50 | 1.10% | 13,637 |
| Jun 30, 2025 | 5.23 | 5.54 | 5.23 | 5.47 | 5.44 | 3.60% | 8,711 |
| Jun 27, 2025 | 5.21 | 5.50 | 5.21 | 5.28 | 5.22 | -1.49% | 32,428 |
| Jun 26, 2025 | 5.25 | 5.38 | 5.06 | 5.36 | 5.30 | 2.10% | 31,738 |
| Jun 25, 2025 | 5.82 | 5.90 | 5.20 | 5.25 | 5.19 | -8.77% | 52,919 |
| Jun 24, 2025 | 5.67 | 6.45 | 5.56 | 5.76 | 5.69 | -3.60% | 59,896 |
| Jun 23, 2025 | 6.12 | 6.70 | 5.45 | 5.97 | 5.90 | 1.53% | 265,146 |
| Jun 20, 2025 | 7.16 | 7.22 | 5.81 | 5.88 | 5.81 | -32.80% | 163,061 |
| Jun 18, 2025 | 7.11 | 10.42 | 7.11 | 8.75 | 8.65 | 34.10% | 2,371,981 |
| Jun 17, 2025 | 5.76 | 6.57 | 5.76 | 6.53 | 6.45 | 10.03% | 282,025 |
| Jun 16, 2025 | 6.50 | 6.50 | 5.56 | 5.93 | 5.86 | -8.20% | 33,310 |
| Jun 13, 2025 | 5.23 | 6.69 | 5.22 | 6.46 | 6.38 | 28.99% | 75,327 |
| Jun 12, 2025 | 5.00 | 5.45 | 5.00 | 5.01 | 4.95 | -0.24% | 37,295 |
| Jun 11, 2025 | 5.05 | 5.09 | 4.98 | 5.02 | 4.96 | -0.59% | 3,296 |
| Jun 10, 2025 | 4.91 | 5.05 | 4.91 | 5.05 | 4.99 | 2.02% | 1,727 |
| Jun 9, 2025 | 5.00 | 5.14 | 4.95 | 4.95 | 4.89 | -2.92% | 1,712 |
| Jun 6, 2025 | 5.10 | 5.10 | 5.09 | 5.10 | 5.04 | 1.57% | 1,518 |
| Jun 5, 2025 | 5.00 | 5.10 | 4.93 | 5.02 | 4.96 | -0.59% | 3,143 |
| Jun 4, 2025 | 5.19 | 5.20 | 5.05 | 5.05 | 4.99 | -0.98% | 2,414 |