Mesa Royalty Trust (MTR)
NYSE: MTR · Real-Time Price · USD
3.820
-0.030 (-0.78%)
Jun 11, 2026, 10:11 AM EDT - Market open
Mesa Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | - | -0.78% | 4,547 |
| 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 |
| May 7, 2026 | 4.28 | 4.34 | 4.28 | 4.32 | 4.29 | -0.69% | 5,851 |
| May 6, 2026 | 4.38 | 4.38 | 4.20 | 4.35 | 4.32 | -3.55% | 9,773 |
| May 5, 2026 | 4.58 | 4.61 | 4.50 | 4.51 | 4.48 | -3.22% | 16,580 |
| May 4, 2026 | 4.65 | 4.80 | 4.65 | 4.66 | 4.63 | -1.27% | 7,945 |
| May 1, 2026 | 4.80 | 4.88 | 4.70 | 4.72 | 4.69 | -1.56% | 6,751 |
| Apr 30, 2026 | 4.97 | 5.03 | 4.80 | 4.80 | 4.76 | -0.30% | 17,000 |
| Apr 29, 2026 | 4.80 | 4.87 | 4.71 | 4.85 | 4.78 | 2.00% | 4,196 |
| Apr 28, 2026 | 4.80 | 4.83 | 4.76 | 4.76 | 4.69 | -0.31% | 3,226 |
| Apr 27, 2026 | 4.70 | 4.85 | 4.70 | 4.77 | 4.70 | 2.36% | 1,565 |
| Apr 24, 2026 | 4.75 | 4.80 | 4.66 | 4.66 | 4.59 | -1.27% | 4,190 |
| Apr 23, 2026 | 4.80 | 4.80 | 4.72 | 4.72 | 4.65 | -1.07% | 7,552 |
| Apr 22, 2026 | 4.99 | 4.99 | 4.76 | 4.77 | 4.70 | -0.81% | 5,139 |
| Apr 21, 2026 | 4.77 | 4.91 | 4.77 | 4.81 | 4.74 | -1.03% | 6,026 |
| Apr 20, 2026 | 4.93 | 4.95 | 4.79 | 4.86 | 4.79 | -1.42% | 6,171 |
| Apr 17, 2026 | 4.87 | 4.95 | 4.75 | 4.93 | 4.86 | 2.71% | 10,784 |
| Apr 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | 0.84% | 1,993 |
| Apr 15, 2026 | 4.92 | 4.92 | 4.76 | 4.76 | 4.69 | -2.06% | 2,369 |
| Apr 14, 2026 | 4.67 | 4.95 | 4.60 | 4.86 | 4.79 | 2.53% | 4,269 |
| Apr 13, 2026 | 4.72 | 4.79 | 4.72 | 4.74 | 4.67 | -0.84% | 2,640 |
| Apr 10, 2026 | 4.76 | 4.85 | 4.73 | 4.78 | 4.71 | 1.49% | 4,923 |
| Apr 9, 2026 | 4.66 | 4.77 | 4.66 | 4.71 | 4.64 | 1.07% | 6,271 |
| Apr 8, 2026 | 4.76 | 4.83 | 4.64 | 4.66 | 4.59 | -4.61% | 12,194 |
| Apr 7, 2026 | 4.81 | 4.99 | 4.78 | 4.89 | 4.81 | 2.23% | 7,689 |
| Apr 6, 2026 | 4.74 | 4.85 | 4.60 | 4.78 | 4.71 | -1.47% | 17,386 |
| Apr 2, 2026 | 4.94 | 5.08 | 4.83 | 4.85 | 4.78 | 0.41% | 5,113 |
| Apr 1, 2026 | 4.85 | 4.90 | 4.70 | 4.83 | 4.76 | -1.23% | 9,852 |