Mesa Royalty Trust (MTR)
NYSE: MTR · Real-Time Price · USD
2.850
-0.010 (-0.35%)
Aug 10, 2026, 4:00 PM EDT - Market closed
Mesa Royalty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2.84 | 2.88 | 2.84 | 2.85 | 2.85 | -0.35% | 2,985 |
| Aug 7, 2026 | 2.84 | 2.88 | 2.84 | 2.86 | 2.86 | - | 3,142 |
| Aug 6, 2026 | 2.89 | 2.89 | 2.84 | 2.86 | 2.86 | 0.35% | 2,641 |
| Aug 5, 2026 | 2.87 | 2.88 | 2.85 | 2.85 | 2.85 | -0.90% | 4,622 |
| Aug 4, 2026 | 2.88 | 2.89 | 2.85 | 2.88 | 2.88 | 0.21% | 2,872 |
| Aug 3, 2026 | 2.88 | 2.94 | 2.86 | 2.87 | 2.87 | -1.03% | 3,532 |
| Jul 31, 2026 | 3.00 | 3.00 | 2.85 | 2.90 | 2.90 | -1.36% | 6,233 |
| Jul 30, 2026 | 2.96 | 2.97 | 2.92 | 2.94 | 2.94 | 1.38% | 4,008 |
| Jul 29, 2026 | 2.89 | 2.92 | 2.86 | 2.90 | 2.90 | 0.52% | 4,612 |
| Jul 28, 2026 | 2.93 | 2.95 | 2.89 | 2.89 | 2.89 | -0.17% | 3,947 |
| Jul 27, 2026 | 2.86 | 2.94 | 2.86 | 2.89 | 2.89 | - | 4,445 |
| Jul 24, 2026 | 2.94 | 2.94 | 2.89 | 2.89 | 2.89 | -2.03% | 5,115 |
| Jul 23, 2026 | 3.01 | 3.01 | 2.91 | 2.95 | 2.95 | 0.68% | 5,311 |
| Jul 22, 2026 | 2.99 | 3.09 | 2.93 | 2.93 | 2.93 | -1.01% | 1,661 |
| 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 |