Mesa Royalty Trust (MTR)
NYSE: MTR · Real-Time Price · USD
2.960
-0.150 (-4.82%)
At close: Jul 21, 2026, 4:00 PM EDT
2.960
0.00 (0.00%)
After-hours: Jul 21, 2026, 4:10 PM EDT
Mesa Royalty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2.96 | 3.05 | 2.92 | 2.96 | 2.96 | -4.82% | 10,910 |
| Jul 20, 2026 | 3.06 | 3.11 | 3.06 | 3.11 | 3.11 | - | 5,237 |
| Jul 17, 2026 | 3.14 | 3.17 | 3.01 | 3.11 | 3.11 | -2.20% | 9,879 |
| Jul 16, 2026 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | 0.95% | 2,002 |
| Jul 15, 2026 | 3.10 | 3.16 | 3.10 | 3.15 | 3.15 | -0.32% | 2,770 |
| Jul 14, 2026 | 3.20 | 3.20 | 3.14 | 3.16 | 3.16 | -0.32% | 10,764 |
| Jul 13, 2026 | 3.20 | 3.20 | 3.14 | 3.17 | 3.17 | 0.63% | 5,381 |
| Jul 10, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | 1.90% | 11,995 |
| Jul 9, 2026 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | -0.60% | 8,862 |
| Jul 8, 2026 | 3.14 | 3.19 | 3.10 | 3.11 | 3.11 | - | 5,307 |
| Jul 7, 2026 | 3.06 | 3.11 | 3.06 | 3.11 | 3.11 | -0.96% | 5,003 |
| Jul 6, 2026 | 3.18 | 3.20 | 3.08 | 3.14 | 3.14 | 0.96% | 24,105 |
| Jul 2, 2026 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | 1.30% | 1,954 |
| Jul 1, 2026 | 3.15 | 3.15 | 3.06 | 3.07 | 3.07 | -0.97% | 7,856 |
| Jun 30, 2026 | 3.10 | 3.19 | 3.10 | 3.10 | 3.10 | -1.58% | 5,129 |
| Jun 29, 2026 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -1.25% | 9,782 |
| Jun 26, 2026 | 3.15 | 3.19 | 3.13 | 3.19 | 3.19 | 1.59% | 25,143 |
| Jun 25, 2026 | 3.15 | 3.15 | 3.11 | 3.14 | 3.14 | -1.57% | 3,069 |
| Jun 24, 2026 | 3.40 | 3.40 | 3.19 | 3.19 | 3.19 | -1.85% | 4,745 |
| Jun 23, 2026 | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | 2.52% | 4,759 |
| Jun 22, 2026 | 3.36 | 3.36 | 3.16 | 3.17 | 3.17 | -5.65% | 33,442 |
| Jun 18, 2026 | 3.37 | 3.42 | 3.36 | 3.36 | 3.36 | - | 17,671 |
| Jun 17, 2026 | 3.40 | 3.44 | 3.35 | 3.36 | 3.36 | -1.18% | 33,084 |
| Jun 16, 2026 | 3.49 | 3.49 | 3.37 | 3.40 | 3.40 | - | 16,586 |
| Jun 15, 2026 | 3.69 | 3.76 | 3.30 | 3.40 | 3.40 | -7.10% | 38,861 |
| Jun 12, 2026 | 3.65 | 3.72 | 3.62 | 3.66 | 3.66 | 1.10% | 6,595 |
| Jun 11, 2026 | 3.86 | 3.86 | 3.60 | 3.62 | 3.62 | -5.97% | 38,370 |
| Jun 10, 2026 | 3.83 | 3.89 | 3.83 | 3.85 | 3.85 | 0.26% | 10,310 |
| Jun 9, 2026 | 3.85 | 3.85 | 3.83 | 3.84 | 3.84 | -0.26% | 2,965 |
| Jun 8, 2026 | 3.83 | 3.85 | 3.83 | 3.85 | 3.85 | 0.55% | 11,600 |
| Jun 5, 2026 | 3.84 | 3.84 | 3.83 | 3.83 | 3.83 | -0.02% | 1,225 |
| Jun 4, 2026 | 3.82 | 3.83 | 3.81 | 3.83 | 3.83 | 0.52% | 1,707 |
| Jun 3, 2026 | 3.80 | 3.89 | 3.80 | 3.81 | 3.81 | -0.39% | 3,721 |
| Jun 2, 2026 | 3.72 | 3.83 | 3.71 | 3.83 | 3.83 | 0.92% | 3,844 |
| Jun 1, 2026 | 3.69 | 3.89 | 3.68 | 3.79 | 3.79 | - | 17,619 |
| May 29, 2026 | 3.71 | 3.79 | 3.71 | 3.79 | 3.79 | 0.12% | 2,131 |
| May 28, 2026 | 3.82 | 3.82 | 3.78 | 3.81 | 3.79 | -0.52% | 1,320 |
| May 27, 2026 | 3.87 | 3.87 | 3.83 | 3.83 | 3.81 | 0.52% | 1,551 |
| May 26, 2026 | 3.89 | 3.89 | 3.81 | 3.81 | 3.79 | -1.80% | 2,922 |
| May 22, 2026 | 3.71 | 3.89 | 3.71 | 3.88 | 3.86 | 4.55% | 4,809 |
| May 21, 2026 | 3.86 | 3.86 | 3.63 | 3.71 | 3.69 | -2.70% | 6,591 |
| May 20, 2026 | 4.11 | 4.11 | 3.80 | 3.81 | 3.79 | -6.75% | 17,345 |
| May 19, 2026 | 4.05 | 4.09 | 4.01 | 4.09 | 4.06 | 0.99% | 6,181 |
| May 18, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | 4.02 | -2.88% | 6,927 |
| May 15, 2026 | 4.15 | 4.17 | 4.10 | 4.17 | 4.14 | - | 3,355 |
| May 14, 2026 | 4.16 | 4.18 | 4.10 | 4.17 | 4.14 | - | 3,403 |
| May 13, 2026 | 4.20 | 4.20 | 4.14 | 4.17 | 4.14 | -1.88% | 3,230 |
| May 12, 2026 | 4.30 | 4.30 | 4.20 | 4.25 | 4.22 | -0.70% | 5,734 |
| May 11, 2026 | 4.23 | 4.30 | 4.20 | 4.28 | 4.25 | 0.23% | 8,968 |
| May 8, 2026 | 4.31 | 4.32 | 4.20 | 4.27 | 4.24 | -1.16% | 15,660 |