Mesa Royalty Trust Common Stock (MTR)
5.6000
-0.0800 (-1.41%)
NYSE · Last Trade: Aug 19th, 10:48 AM EDT
Historical Prices For Mesa Royalty Trust Common Stock (MTR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/18/2025 | 5.56 | 5.68 | 5.56 | 5.68 | 1,819 | 5.68 |
| 8/15/2025 | 5.59 | 5.59 | 5.55 | 5.55 | 1,261 | 5.55 |
| 8/14/2025 | 5.65 | 5.76 | 5.55 | 5.76 | 1,229 | 5.76 |
| 8/13/2025 | 5.83 | 5.83 | 5.65 | 5.68 | 3,910 | 5.68 |
| 8/12/2025 | 5.69 | 5.86 | 5.66 | 5.86 | 1,877 | 5.86 |
| 8/11/2025 | 5.94 | 5.94 | 5.72 | 5.73 | 2,443 | 5.73 |
| 8/08/2025 | 5.70 | 5.90 | 5.70 | 5.90 | 1,899 | 5.90 |
| 8/07/2025 | 5.87 | 5.88 | 5.72 | 5.80 | 9,668 | 5.80 |
| 8/06/2025 | 5.77 | 5.94 | 5.70 | 5.86 | 1,405 | 5.86 |
| 8/05/2025 | 5.68 | 5.94 | 5.68 | 5.86 | 2,792 | 5.86 |
| 8/04/2025 | 5.55 | 5.84 | 5.55 | 5.84 | 1,144 | 5.84 |
| 8/01/2025 | 5.71 | 5.86 | 5.55 | 5.84 | 9,102 | 5.84 |
| 7/31/2025 | 5.87 | 5.96 | 5.70 | 5.70 | 5,292 | 5.70 |
| 7/30/2025 | 5.92 | 5.98 | 5.70 | 5.84 | 16,204 | 5.84 |
| 7/29/2025 | 5.55 | 5.93 | 5.55 | 5.93 | 12,330 | 5.93 |
| 7/28/2025 | 5.58 | 5.62 | 5.47 | 5.55 | 16,323 | 5.55 |
| 7/25/2025 | 5.59 | 5.67 | 5.59 | 5.67 | 14,175 | 5.67 |
| 7/24/2025 | 5.62 | 5.67 | 5.50 | 5.55 | 7,520 | 5.55 |
| 7/23/2025 | 5.56 | 5.67 | 5.22 | 5.55 | 11,087 | 5.55 |
| 7/22/2025 | 5.49 | 5.65 | 5.49 | 5.55 | 3,049 | 5.55 |
| 7/21/2025 | 5.71 | 5.71 | 5.55 | 5.55 | 5,925 | 5.55 |
| 7/18/2025 | 5.71 | 5.82 | 5.56 | 5.66 | 6,392 | 5.66 |
| 7/17/2025 | 5.60 | 5.68 | 5.58 | 5.63 | 4,323 | 5.63 |
| 7/16/2025 | 5.63 | 5.66 | 5.63 | 5.66 | 2,193 | 5.66 |
| 7/15/2025 | 5.50 | 5.67 | 5.50 | 5.60 | 1,885 | 5.60 |
| 7/14/2025 | 5.48 | 5.60 | 5.48 | 5.57 | 9,662 | 5.57 |
| 7/11/2025 | 5.61 | 5.65 | 5.55 | 5.60 | 5,016 | 5.60 |
| 7/10/2025 | 5.61 | 5.67 | 5.55 | 5.55 | 2,894 | 5.55 |
| 7/09/2025 | 5.65 | 5.67 | 5.55 | 5.64 | 4,938 | 5.64 |
| 7/08/2025 | 5.57 | 5.60 | 5.56 | 5.60 | 1,842 | 5.60 |
| 7/07/2025 | 5.55 | 5.70 | 5.46 | 5.47 | 3,288 | 5.47 |
| 7/03/2025 | 5.73 | 5.73 | 5.60 | 5.67 | 2,373 | 5.67 |
| 7/02/2025 | 5.52 | 5.70 | 5.42 | 5.63 | 8,150 | 5.63 |
| 7/01/2025 | 5.47 | 5.63 | 5.40 | 5.53 | 13,637 | 5.53 |
| 6/30/2025 | 5.23 | 5.54 | 5.23 | 5.47 | 8,711 | 5.47 |
| 6/27/2025 | 5.21 | 5.50 | 5.21 | 5.28 | 32,428 | 5.24 |
| 6/26/2025 | 5.25 | 5.38 | 5.06 | 5.36 | 31,738 | 5.32 |
| 6/25/2025 | 5.82 | 5.90 | 5.20 | 5.25 | 52,919 | 5.21 |
| 6/24/2025 | 5.67 | 6.45 | 5.56 | 5.75 | 59,896 | 5.71 |
| 6/23/2025 | 6.12 | 6.70 | 5.45 | 5.97 | 264,160 | 5.93 |
| 6/20/2025 | 7.16 | 7.22 | 5.81 | 5.88 | 163,061 | 5.84 |
| 6/18/2025 | 7.11 | 10.42 | 7.11 | 8.75 | 2,371,984 | 8.69 |
| 6/17/2025 | 5.76 | 6.57 | 5.76 | 6.53 | 271,373 | 6.48 |
| 6/16/2025 | 6.50 | 6.50 | 5.56 | 5.93 | 32,524 | 5.89 |
| 6/13/2025 | 5.23 | 6.69 | 5.22 | 6.46 | 75,327 | 6.41 |
| 6/12/2025 | 5.00 | 5.45 | 5.00 | 5.01 | 37,290 | 4.97 |
| 6/11/2025 | 5.05 | 5.09 | 4.98 | 5.02 | 3,296 | 4.98 |
| 6/10/2025 | 4.91 | 5.05 | 4.91 | 5.05 | 1,727 | 5.01 |
| 6/09/2025 | 5.00 | 5.14 | 4.95 | 4.95 | 1,712 | 4.91 |
| 6/06/2025 | 5.10 | 5.10 | 5.09 | 5.10 | 1,518 | 5.06 |
| 6/05/2025 | 5.00 | 5.10 | 4.93 | 5.02 | 3,143 | 4.98 |
| 6/04/2025 | 5.19 | 5.20 | 5.05 | 5.05 | 2,414 | 5.01 |
| 6/03/2025 | 5.19 | 5.20 | 5.07 | 5.10 | 1,336 | 5.06 |
| 6/02/2025 | 5.04 | 5.20 | 5.04 | 5.16 | 3,778 | 5.12 |
| 5/30/2025 | 4.89 | 5.00 | 4.89 | 5.00 | 3,447 | 4.96 |
| 5/29/2025 | 5.10 | 5.10 | 5.00 | 5.04 | 2,031 | 4.97 |
| 5/28/2025 | 5.09 | 5.10 | 4.90 | 5.10 | 1,466 | 5.03 |
| 5/27/2025 | 5.09 | 5.10 | 5.00 | 5.10 | 1,556 | 5.03 |
| 5/23/2025 | 5.00 | 5.00 | 5.00 | 5.00 | 2,630 | 4.93 |
| 5/22/2025 | 4.95 | 4.95 | 4.88 | 4.94 | 7,014 | 4.87 |
| 5/21/2025 | 5.01 | 5.05 | 4.95 | 4.95 | 12,604 | 4.88 |
| 5/20/2025 | 5.05 | 5.09 | 5.05 | 5.09 | 500 | 5.02 |
| 5/19/2025 | 5.01 | 5.10 | 5.01 | 5.07 | 2,277 | 5.00 |