Mesa Royalty Trust (MTR)
NYSE: MTR · Real-Time Price · USD
2.340
+0.170 (7.83%)
Sep 2, 2026, 2:31 PM EDT - Market open
Mesa Royalty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2.18 | 2.32 | 2.18 | 2.25 | - | 3.69% | 5,949 |
| 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 |
| Aug 18, 2026 | 2.85 | 2.85 | 2.72 | 2.76 | 2.76 | -0.18% | 5,294 |
| Aug 17, 2026 | 2.85 | 2.86 | 2.72 | 2.76 | 2.76 | -4.53% | 14,158 |
| Aug 14, 2026 | 2.83 | 2.90 | 2.83 | 2.89 | 2.89 | 2.16% | 9,078 |
| Aug 13, 2026 | 2.86 | 2.90 | 2.82 | 2.83 | 2.83 | -0.71% | 14,440 |
| Aug 12, 2026 | 2.85 | 2.88 | 2.83 | 2.85 | 2.85 | 0.35% | 15,600 |
| Aug 11, 2026 | 2.83 | 2.85 | 2.83 | 2.84 | 2.84 | -0.35% | 4,870 |
| 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 |