Mesa Royalty Trust (MTR)
NYSE: MTR · Real-Time Price · USD
3.711
-0.103 (-2.70%)
At close: May 21, 2026, 4:00 PM EDT
3.890
+0.179 (4.82%)
Pre-market: May 22, 2026, 8:29 AM EDT
Mesa Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.86 | 3.86 | 3.63 | 3.71 | 3.71 | -2.70% | 6,573 |
| May 20, 2026 | 4.11 | 4.11 | 3.80 | 3.81 | 3.81 | -6.75% | 17,341 |
| May 19, 2026 | 4.05 | 4.09 | 4.01 | 4.09 | 4.09 | 0.99% | 6,179 |
| May 18, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -2.88% | 6,927 |
| May 15, 2026 | 4.15 | 4.17 | 4.10 | 4.17 | 4.17 | - | 3,355 |
| May 14, 2026 | 4.16 | 4.18 | 4.10 | 4.17 | 4.17 | - | 3,403 |
| May 13, 2026 | 4.20 | 4.20 | 4.14 | 4.17 | 4.17 | -1.88% | 3,230 |
| May 12, 2026 | 4.30 | 4.30 | 4.20 | 4.25 | 4.25 | -0.70% | 5,734 |
| May 11, 2026 | 4.23 | 4.30 | 4.20 | 4.28 | 4.28 | 0.23% | 8,968 |
| May 8, 2026 | 4.31 | 4.32 | 4.20 | 4.27 | 4.27 | -1.16% | 15,660 |
| May 7, 2026 | 4.28 | 4.34 | 4.28 | 4.32 | 4.32 | -0.69% | 5,851 |
| May 6, 2026 | 4.38 | 4.38 | 4.20 | 4.35 | 4.35 | -3.55% | 9,773 |
| May 5, 2026 | 4.58 | 4.61 | 4.50 | 4.51 | 4.51 | -3.22% | 16,580 |
| May 4, 2026 | 4.65 | 4.80 | 4.65 | 4.66 | 4.66 | -1.27% | 7,945 |
| May 1, 2026 | 4.80 | 4.88 | 4.70 | 4.72 | 4.72 | -1.56% | 6,751 |
| Apr 30, 2026 | 4.97 | 5.03 | 4.80 | 4.80 | 4.80 | -1.13% | 17,000 |
| Apr 29, 2026 | 4.80 | 4.87 | 4.71 | 4.85 | 4.81 | 2.00% | 4,196 |
| Apr 28, 2026 | 4.80 | 4.83 | 4.76 | 4.76 | 4.72 | -0.31% | 3,226 |
| Apr 27, 2026 | 4.70 | 4.85 | 4.70 | 4.77 | 4.73 | 2.36% | 1,565 |
| Apr 24, 2026 | 4.75 | 4.80 | 4.66 | 4.66 | 4.62 | -1.27% | 4,190 |
| Apr 23, 2026 | 4.80 | 4.80 | 4.72 | 4.72 | 4.68 | -1.07% | 7,552 |
| Apr 22, 2026 | 4.99 | 4.99 | 4.76 | 4.77 | 4.73 | -0.81% | 5,139 |
| Apr 21, 2026 | 4.77 | 4.91 | 4.77 | 4.81 | 4.77 | -1.03% | 6,026 |
| Apr 20, 2026 | 4.93 | 4.95 | 4.79 | 4.86 | 4.82 | -1.42% | 6,171 |
| Apr 17, 2026 | 4.87 | 4.95 | 4.75 | 4.93 | 4.89 | 2.71% | 10,784 |
| Apr 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.76 | 0.84% | 1,993 |
| Apr 15, 2026 | 4.92 | 4.92 | 4.76 | 4.76 | 4.72 | -2.06% | 2,369 |
| Apr 14, 2026 | 4.67 | 4.95 | 4.60 | 4.86 | 4.82 | 2.53% | 4,269 |
| Apr 13, 2026 | 4.72 | 4.79 | 4.72 | 4.74 | 4.70 | -0.84% | 2,640 |
| Apr 10, 2026 | 4.76 | 4.85 | 4.73 | 4.78 | 4.74 | 1.49% | 4,923 |
| Apr 9, 2026 | 4.66 | 4.77 | 4.66 | 4.71 | 4.67 | 1.07% | 6,271 |
| Apr 8, 2026 | 4.76 | 4.83 | 4.64 | 4.66 | 4.62 | -4.61% | 12,194 |
| Apr 7, 2026 | 4.81 | 4.99 | 4.78 | 4.89 | 4.84 | 2.22% | 7,689 |
| Apr 6, 2026 | 4.74 | 4.85 | 4.60 | 4.78 | 4.74 | -1.46% | 17,386 |
| Apr 2, 2026 | 4.94 | 5.08 | 4.83 | 4.85 | 4.81 | 0.41% | 5,113 |
| Apr 1, 2026 | 4.85 | 4.90 | 4.70 | 4.83 | 4.79 | -1.23% | 9,852 |
| Mar 31, 2026 | 5.04 | 5.13 | 4.86 | 4.89 | 4.85 | -4.49% | 15,551 |
| Mar 30, 2026 | 5.13 | 5.30 | 5.12 | 5.12 | 5.07 | 0.59% | 21,991 |
| Mar 27, 2026 | 5.10 | 5.12 | 5.00 | 5.09 | 5.04 | -0.97% | 10,765 |
| Mar 26, 2026 | 5.24 | 5.35 | 5.10 | 5.14 | 5.09 | 0.19% | 51,214 |
| Mar 25, 2026 | 5.19 | 5.19 | 5.12 | 5.13 | 5.08 | -2.56% | 8,576 |
| Mar 24, 2026 | 5.27 | 5.34 | 5.24 | 5.27 | 5.22 | 1.25% | 4,715 |
| Mar 23, 2026 | 5.42 | 5.42 | 5.12 | 5.20 | 5.15 | -2.07% | 9,823 |
| Mar 20, 2026 | 5.06 | 5.35 | 4.99 | 5.31 | 5.26 | 6.63% | 38,476 |
| Mar 19, 2026 | 5.12 | 5.19 | 4.96 | 4.98 | 4.93 | -0.80% | 19,809 |
| Mar 18, 2026 | 5.12 | 5.30 | 5.02 | 5.02 | 4.97 | -1.18% | 28,229 |
| Mar 17, 2026 | 5.15 | 5.28 | 5.08 | 5.08 | 5.03 | - | 3,304 |
| Mar 16, 2026 | 5.04 | 5.16 | 5.01 | 5.08 | 5.03 | -1.36% | 16,076 |
| Mar 13, 2026 | 5.31 | 5.37 | 5.13 | 5.15 | 5.10 | -2.65% | 14,052 |
| Mar 12, 2026 | 5.06 | 5.40 | 5.06 | 5.29 | 5.24 | 5.38% | 31,265 |