Mesa Royalty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	1.91	1.99	1.91	1.91	1.91	-3.05%	3,800
Oct 28, 2026	1.94	2.03	1.85	1.97	1.97	2.34%	3,506
Oct 27, 2026	2.06	2.06	1.88	1.93	1.93	-1.41%	4,882
Oct 26, 2026	1.90	2.06	1.90	1.95	1.95	-5.67%	4,380
Oct 23, 2026	2.00	2.07	2.00	2.07	2.07	-	1,476
Oct 22, 2026	1.96	2.15	1.96	2.07	2.07	6.43%	13,439
Oct 21, 2026	1.99	1.99	1.95	1.95	1.95	-0.26%	870
Oct 20, 2026	2.02	2.02	1.95	1.95	1.95	-2.99%	735
Oct 19, 2026	2.02	2.02	2.01	2.01	2.01	-0.49%	959
Oct 16, 2026	2.03	2.03	1.95	2.02	2.02	-0.99%	7,021
Oct 15, 2026	2.07	2.09	2.04	2.04	2.04	-1.45%	1,609
Oct 14, 2026	2.15	2.38	2.05	2.07	2.07	-3.72%	15,175
Oct 13, 2026	2.18	2.47	2.08	2.15	2.15	3.86%	8,229
Oct 12, 2026	2.06	2.50	2.06	2.07	2.07	-0.05%	32,029
Oct 9, 2026	2.08	2.17	2.07	2.07	2.07	0.05%	1,685
Oct 8, 2026	2.31	2.31	2.02	2.07	2.07	-6.86%	26,886
Oct 7, 2026	2.40	2.40	2.22	2.22	2.22	-5.43%	1,437
Oct 6, 2026	2.35	2.35	2.35	2.35	2.35	-3.69%	347
Oct 5, 2026	2.44	2.44	2.44	2.44	2.44	-1.15%	893
Oct 2, 2026	2.39	2.47	2.39	2.47	2.47	1.50%	5,807
Oct 1, 2026	2.43	2.43	2.43	2.43	2.43	-0.33%	1,634
Sep 30, 2026	2.27	2.44	2.27	2.44	2.44	1.24%	4,434
Sep 29, 2026	2.43	2.43	2.40	2.41	2.41	0.42%	4,508
Sep 28, 2026	2.35	2.43	2.35	2.40	2.40	-1.23%	5,926
Sep 25, 2026	2.49	2.55	2.32	2.43	2.43	2.10%	11,152
Sep 24, 2026	2.45	2.45	2.38	2.38	2.38	0.42%	1,249
Sep 23, 2026	2.34	2.40	2.30	2.37	2.37	-2.47%	4,291
Sep 21, 2026	2.43	2.43	2.33	2.43	2.43	-0.41%	1,860
Sep 18, 2026	2.43	2.48	2.31	2.44	2.44	-0.81%	8,801
Sep 17, 2026	2.59	2.59	2.45	2.46	2.46	0.41%	4,119
Sep 16, 2026	2.47	2.51	2.40	2.45	2.45	-0.81%	7,266
Sep 15, 2026	2.40	2.47	2.40	2.47	2.47	0.82%	3,320
Sep 14, 2026	2.47	2.48	2.45	2.45	2.45	-	3,890
Sep 11, 2026	2.49	2.58	2.42	2.45	2.45	-0.81%	8,574
Sep 10, 2026	2.44	2.56	2.44	2.47	2.47	-2.37%	10,719
Sep 9, 2026	2.61	2.61	2.47	2.53	2.53	0.80%	6,344
Sep 8, 2026	2.60	2.61	2.49	2.51	2.51	-3.46%	8,181
Sep 4, 2026	2.59	2.64	2.51	2.60	2.60	-1.89%	4,453
Sep 3, 2026	2.44	2.70	2.42	2.65	2.65	12.29%	29,930
Sep 2, 2026	2.18	2.40	2.18	2.36	2.36	8.76%	75,254
Sep 1, 2026	2.25	2.39	2.17	2.17	2.17	-3.56%	12,107
Aug 31, 2026	2.27	2.33	2.23	2.25	2.25	0.45%	18,776
Aug 28, 2026	2.22	2.31	2.22	2.24	2.24	-2.61%	15,964
Aug 27, 2026	2.59	2.59	2.30	2.30	2.30	-11.20%	40,628
Aug 26, 2026	2.61	2.67	2.56	2.59	2.59	-2.26%	12,679
Aug 25, 2026	2.60	2.66	2.60	2.65	2.65	1.92%	2,500
Aug 24, 2026	2.64	2.73	2.60	2.60	2.60	-2.80%	5,780
Aug 21, 2026	2.74	2.74	2.64	2.68	2.68	-0.19%	8,524
Aug 20, 2026	2.72	2.78	2.67	2.68	2.68	-0.74%	15,930
Aug 19, 2026	2.78	2.79	2.68	2.70	2.70	-2.00%	10,318