TipRanks
Go Ultimate55% OFF

Mesa Royalty (MTR) Historical Prices

MTR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20261.862.021.861.901.90-2.56%7,1290.78
Oct 30, 20262.042.041.851.951.95+2.09%6,4920.72
Oct 29, 20261.911.991.911.911.91-3.05%3,8170.42
Oct 28, 20261.942.031.851.971.97+2.34%3,5060.39
Oct 27, 20262.062.061.881.931.93-1.38%4,8580.54
Oct 26, 20261.902.061.901.951.95-5.70%4,3200.48
Oct 23, 20262.002.072.002.072.07+0.00%1,4760.16
Oct 22, 20261.962.151.962.072.07+6.43%13,4391.50
Oct 21, 20261.991.991.951.951.95-0.26%8700.10
Oct 20, 20262.022.021.951.951.95-2.99%7350.08
Oct 19, 20262.022.022.012.012.01-0.45%9590.11
Oct 16, 20262.032.031.952.022.02-1.03%7,0210.77
Oct 15, 20262.072.092.042.042.04-1.45%1,6090.17
Oct 14, 20262.152.382.052.072.07-3.72%15,1851.64
Oct 13, 20262.182.472.082.152.15+3.86%8,2290.90
Oct 12, 20262.062.502.062.072.07-0.05%32,0303.69
Oct 09, 20262.082.172.072.072.07+0.05%1,6850.19
Oct 08, 20262.312.312.022.072.07-6.84%26,8883.17
Oct 07, 20262.402.402.222.222.22-5.45%1,4390.17
Oct 06, 20262.352.352.352.352.35-3.69%3490.04
Oct 05, 20262.442.442.442.442.44-1.13%8950.10
Oct 02, 20262.392.472.392.472.47+1.52%5,8090.66
Oct 01, 20262.432.432.432.432.43-0.37%1,6360.18
Sep 30, 20262.272.442.272.442.44+1.24%4,4360.49
Sep 29, 20262.432.432.402.412.41+0.42%4,5100.50
Sep 28, 20262.352.432.352.402.40-1.23%5,9270.65
Sep 25, 20262.492.552.322.432.43+2.10%11,3541.26
Sep 24, 20262.452.452.382.382.38+0.42%1,2500.14
Sep 23, 20262.342.402.302.372.37-2.27%4,2920.45
Sep 22, 20262.432.482.372.432.43-0.21%00.00
Sep 21, 20262.432.432.332.432.43-0.41%1,8620.19
Sep 18, 20262.432.482.312.442.44-0.81%8,8030.93
Sep 17, 20262.592.592.452.462.46+0.41%4,1210.41
Sep 16, 20262.472.512.402.452.45-0.81%7,2700.71
Sep 15, 20262.402.472.402.472.47+0.82%3,3220.31
Sep 14, 20262.472.482.452.452.45+0.00%3,8920.36
Sep 11, 20262.492.582.422.452.45-0.81%8,5750.76
Sep 10, 20262.442.562.442.472.47-2.37%10,7200.95
Sep 09, 20262.612.612.472.532.53+0.80%6,3450.54
Sep 08, 20262.602.612.492.512.51-3.46%8,4890.72
Sep 07, 20262.592.642.512.602.60+0.00%00.00
Sep 04, 20262.592.642.512.602.60-1.89%4,4540.37
Sep 03, 20262.442.702.422.652.65+12.29%29,9312.60
Sep 02, 20262.182.402.182.362.36+8.76%75,2567.26
Sep 01, 20262.252.392.172.172.17-3.56%12,1091.18
Aug 31, 20262.272.332.232.252.25+0.45%18,8771.89
Aug 28, 20262.222.312.222.242.24-2.61%15,9651.59
Aug 27, 20262.592.592.302.302.30-11.20%40,7064.33
Aug 26, 20262.612.672.562.592.59-2.26%12,6811.37
Aug 25, 20262.602.662.602.652.65+1.92%2,5010.27