Mesa Royalty Trust MTR
NYSE · Vereinigte Staaten · Sonstiges
$2,47+0,04 (+1,50 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,43 | -0,41 % | $2,43 | $2,43 | $2,43 | 1,60K |
| 2026-09-30 | $2,44 | +1,24 % | $2,27 | $2,44 | $2,27 | 4,40K |
| 2026-09-29 | $2,41 | +0,42 % | $2,43 | $2,43 | $2,40 | 4,50K |
| 2026-09-28 | $2,40 | -1,23 % | $2,35 | $2,43 | $2,35 | 5,90K |
| 2026-09-25 | $2,43 | +2,10 % | $2,49 | $2,55 | $2,32 | 11,40K |
| 2026-09-24 | $2,38 | +0,42 % | $2,45 | $2,45 | $2,38 | 1,30K |
| 2026-09-23 | $2,37 | -2,47 % | $2,34 | $2,40 | $2,30 | 4,30K |
| 2026-09-22 | $2,43 | 0,00 % | $2,43 | $2,43 | $2,43 | 0 |
| 2026-09-21 | $2,43 | -0,41 % | $2,43 | $2,43 | $2,33 | 1,90K |
| 2026-09-18 | $2,44 | -0,81 % | $2,43 | $2,48 | $2,31 | 8,80K |
| 2026-09-17 | $2,46 | +0,41 % | $2,59 | $2,59 | $2,45 | 4,10K |
| 2026-09-16 | $2,45 | -0,81 % | $2,47 | $2,51 | $2,40 | 7,30K |
| 2026-09-15 | $2,47 | +0,82 % | $2,40 | $2,47 | $2,40 | 3,30K |
| 2026-09-14 | $2,45 | 0,00 % | $2,47 | $2,48 | $2,45 | 3,90K |
| 2026-09-11 | $2,45 | -0,81 % | $2,49 | $2,58 | $2,42 | 8,60K |
| 2026-09-10 | $2,47 | -2,37 % | $2,44 | $2,56 | $2,44 | 10,70K |
| 2026-09-09 | $2,53 | +0,80 % | $2,61 | $2,61 | $2,47 | 6,30K |
| 2026-09-08 | $2,51 | -3,46 % | $2,60 | $2,61 | $2,49 | 8,20K |
| 2026-09-04 | $2,60 | -1,89 % | $2,59 | $2,64 | $2,51 | 4,50K |
| 2026-09-03 | $2,65 | +12,29 % | $2,44 | $2,70 | $2,42 | 29,90K |
| 2026-09-02 | $2,36 | +8,76 % | $2,18 | $2,40 | $2,18 | 75,30K |
| 2026-09-01 | $2,17 | -3,56 % | $2,25 | $2,39 | $2,17 | 12,10K |
| 2026-08-31 | $2,25 | +0,45 % | $2,27 | $2,33 | $2,23 | 18,90K |
| 2026-08-28 | $2,24 | -2,61 % | $2,22 | $2,31 | $2,22 | 16,00K |
| 2026-08-27 | $2,30 | -11,20 % | $2,59 | $2,59 | $2,30 | 40,60K |
| 2026-08-26 | $2,59 | -2,26 % | $2,61 | $2,67 | $2,56 | 12,70K |
| 2026-08-25 | $2,65 | +1,92 % | $2,60 | $2,66 | $2,60 | 2,60K |
| 2026-08-24 | $2,60 | -2,99 % | $2,64 | $2,73 | $2,60 | 5,80K |
| 2026-08-21 | $2,68 | 0,00 % | $2,74 | $2,74 | $2,64 | 11,60K |
| 2026-08-20 | $2,68 | -0,74 % | $2,72 | $2,78 | $2,67 | 15,90K |
| 2026-08-19 | $2,70 | -2,17 % | $2,78 | $2,79 | $2,68 | 10,30K |
| 2026-08-18 | $2,76 | 0,00 % | $2,85 | $2,85 | $2,72 | 5,30K |
| 2026-08-17 | $2,76 | -4,50 % | $2,85 | $2,86 | $2,72 | 14,20K |
| 2026-08-14 | $2,89 | +2,12 % | $2,83 | $2,90 | $2,83 | 9,10K |
| 2026-08-13 | $2,83 | -0,70 % | $2,86 | $2,90 | $2,82 | 14,40K |
| 2026-08-12 | $2,85 | +0,35 % | $2,85 | $2,88 | $2,83 | 15,60K |
| 2026-08-11 | $2,84 | -0,35 % | $2,83 | $2,85 | $2,83 | 5,30K |
| 2026-08-10 | $2,85 | -0,35 % | $2,84 | $2,88 | $2,84 | 3,00K |
| 2026-08-07 | $2,86 | 0,00 % | $2,84 | $2,88 | $2,84 | 3,10K |
| 2026-08-06 | $2,86 | +0,35 % | $2,89 | $2,89 | $2,84 | 2,60K |
| 2026-08-05 | $2,85 | -1,04 % | $2,87 | $2,88 | $2,85 | 4,60K |
| 2026-08-04 | $2,88 | +0,35 % | $2,88 | $2,89 | $2,85 | 2,90K |
| 2026-08-03 | $2,87 | -1,03 % | $2,88 | $2,94 | $2,86 | 3,50K |
| 2026-07-31 | $2,90 | -1,36 % | $3,00 | $3,00 | $2,85 | 6,20K |
| 2026-07-30 | $2,94 | +1,38 % | $2,96 | $2,97 | $2,92 | 4,00K |
| 2026-07-29 | $2,90 | +0,35 % | $2,89 | $2,92 | $2,86 | 4,60K |
| 2026-07-28 | $2,89 | 0,00 % | $2,93 | $2,95 | $2,89 | 3,90K |
| 2026-07-27 | $2,89 | 0,00 % | $2,86 | $2,94 | $2,86 | 4,40K |
| 2026-07-24 | $2,89 | -2,03 % | $2,94 | $2,94 | $2,89 | 5,10K |
| 2026-07-23 | $2,95 | +0,68 % | $3,01 | $3,01 | $2,91 | 5,30K |
| 2026-07-22 | $2,93 | -1,01 % | $2,99 | $3,09 | $2,93 | 1,70K |
| 2026-07-21 | $2,96 | -4,82 % | $2,96 | $3,05 | $2,92 | 10,90K |
| 2026-07-20 | $3,11 | 0,00 % | $3,06 | $3,11 | $3,06 | 11,50K |
| 2026-07-17 | $3,11 | -2,20 % | $3,14 | $3,17 | $3,01 | 9,90K |
| 2026-07-16 | $3,18 | +0,95 % | $3,16 | $3,18 | $3,14 | 2,00K |
| 2026-07-15 | $3,15 | -0,32 % | $3,10 | $3,16 | $3,10 | 2,80K |
| 2026-07-14 | $3,16 | -0,32 % | $3,20 | $3,20 | $3,14 | 10,80K |
| 2026-07-13 | $3,17 | +0,63 % | $3,20 | $3,20 | $3,14 | 5,40K |
| 2026-07-10 | $3,15 | +1,94 % | $3,14 | $3,15 | $3,14 | 12,00K |
| 2026-07-09 | $3,09 | -0,64 % | $3,08 | $3,09 | $3,08 | 8,90K |
| 2026-07-08 | $3,11 | 0,00 % | $3,14 | $3,19 | $3,10 | 5,30K |
| 2026-07-07 | $3,11 | -0,96 % | $3,06 | $3,11 | $3,06 | 5,00K |
| 2026-07-06 | $3,14 | +0,96 % | $3,18 | $3,20 | $3,08 | 24,10K |
| 2026-07-02 | $3,11 | +1,30 % | $3,12 | $3,12 | $3,11 | 2,00K |
| 2026-07-01 | $3,07 | -0,97 % | $3,15 | $3,15 | $3,06 | 7,90K |
| 2026-06-30 | $3,10 | -1,59 % | $3,10 | $3,19 | $3,10 | 5,10K |
| 2026-06-29 | $3,15 | -1,25 % | $3,17 | $3,17 | $3,15 | 9,80K |
| 2026-06-26 | $3,19 | +1,59 % | $3,15 | $3,19 | $3,13 | 25,10K |
| 2026-06-25 | $3,14 | -1,57 % | $3,15 | $3,15 | $3,11 | 3,10K |
| 2026-06-24 | $3,19 | -1,85 % | $3,40 | $3,40 | $3,19 | 4,70K |
| 2026-06-23 | $3,25 | +2,52 % | $3,15 | $3,25 | $3,15 | 4,80K |
| 2026-06-22 | $3,17 | -5,65 % | $3,36 | $3,36 | $3,16 | 33,60K |
| 2026-06-18 | $3,36 | 0,00 % | $3,37 | $3,42 | $3,36 | 21,20K |
| 2026-06-17 | $3,36 | -1,18 % | $3,40 | $3,44 | $3,35 | 33,10K |
| 2026-06-16 | $3,40 | 0,00 % | $3,49 | $3,49 | $3,37 | 16,70K |
| 2026-06-15 | $3,40 | -7,10 % | $3,69 | $3,76 | $3,30 | 38,90K |
| 2026-06-12 | $3,66 | +1,10 % | $3,65 | $3,72 | $3,62 | 6,60K |
| 2026-06-11 | $3,62 | -5,97 % | $3,86 | $3,86 | $3,60 | 38,40K |
| 2026-06-10 | $3,85 | +0,26 % | $3,83 | $3,89 | $3,83 | 10,40K |
| 2026-06-09 | $3,84 | -0,26 % | $3,85 | $3,85 | $3,83 | 3,00K |
| 2026-06-08 | $3,85 | +0,52 % | $3,83 | $3,85 | $3,83 | 11,60K |
| 2026-06-05 | $3,83 | 0,00 % | $3,84 | $3,84 | $3,83 | 1,20K |
| 2026-06-04 | $3,83 | +0,52 % | $3,82 | $3,83 | $3,81 | 1,70K |
| 2026-06-03 | $3,81 | -0,52 % | $3,80 | $3,89 | $3,80 | 3,70K |
| 2026-06-02 | $3,83 | +1,06 % | $3,72 | $3,83 | $3,71 | 3,80K |
| 2026-06-01 | $3,79 | 0,00 % | $3,69 | $3,89 | $3,68 | 17,60K |
| 2026-05-29 | $3,79 | -0,52 % | $3,71 | $3,79 | $3,71 | 2,10K |
| 2026-05-28 | $3,81 | -0,52 % | $3,82 | $3,82 | $3,78 | 1,30K |
| 2026-05-27 | $3,83 | +0,52 % | $3,87 | $3,87 | $3,83 | 1,60K |
| 2026-05-26 | $3,81 | -1,80 % | $3,89 | $3,89 | $3,81 | 2,90K |