Mach Natural Resources LP MNR
NYSE · United States · Energy Minerals
$10.240.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10.24 | 0.00% | $10.34 | $10.37 | $10.21 | 398.10K |
| 2026-09-29 | $10.24 | -0.78% | $10.26 | $10.33 | $10.15 | 776.10K |
| 2026-09-28 | $10.32 | -0.77% | $10.54 | $10.54 | $10.25 | 731.80K |
| 2026-09-25 | $10.40 | -1.14% | $10.60 | $10.76 | $10.36 | 712.20K |
| 2026-09-24 | $10.52 | +0.38% | $10.51 | $10.64 | $10.46 | 798.40K |
| 2026-09-23 | $10.48 | -3.68% | $10.88 | $10.90 | $10.48 | 1.07M |
| 2026-09-22 | $10.88 | -0.82% | $10.93 | $10.96 | $10.84 | 876.20K |
| 2026-09-21 | $10.97 | -1.44% | $11.09 | $11.10 | $10.90 | 1.07M |
| 2026-09-18 | $11.13 | +1.46% | $10.95 | $11.13 | $10.85 | 1.11M |
| 2026-09-17 | $10.97 | +0.64% | $11.00 | $11.05 | $10.82 | 1.63M |
| 2026-09-16 | $10.90 | -2.68% | $11.11 | $11.20 | $10.86 | 2.11M |
| 2026-09-15 | $11.20 | -10.33% | $11.26 | $11.43 | $10.77 | 12.98M |
| 2026-09-14 | $12.49 | -0.64% | $12.65 | $12.68 | $12.47 | 443.20K |
| 2026-09-11 | $12.57 | 0.00% | $12.51 | $12.62 | $12.50 | 307.40K |
| 2026-09-10 | $12.57 | -0.79% | $12.82 | $12.88 | $12.51 | 396.20K |
| 2026-09-09 | $12.67 | -0.31% | $12.82 | $12.89 | $12.63 | 391.10K |
| 2026-09-08 | $12.71 | +1.11% | $12.75 | $12.90 | $12.68 | 393.50K |
| 2026-09-04 | $12.57 | -0.08% | $12.67 | $12.67 | $12.45 | 279.90K |
| 2026-09-03 | $12.58 | -0.94% | $12.69 | $12.69 | $12.52 | 218.70K |
| 2026-09-02 | $12.70 | +0.71% | $12.64 | $12.80 | $12.59 | 287.70K |
| 2026-09-01 | $12.61 | +0.88% | $12.60 | $12.67 | $12.52 | 475.00K |
| 2026-08-31 | $12.50 | -0.08% | $12.40 | $12.61 | $12.40 | 459.60K |
| 2026-08-28 | $12.51 | -0.32% | $12.62 | $12.71 | $12.50 | 236.00K |
| 2026-08-27 | $12.55 | +0.88% | $12.50 | $12.61 | $12.30 | 327.80K |
| 2026-08-26 | $12.44 | -0.64% | $12.50 | $12.56 | $12.41 | 366.40K |
| 2026-08-25 | $12.52 | -0.95% | $12.64 | $12.69 | $12.52 | 285.10K |
| 2026-08-24 | $12.64 | -0.55% | $12.57 | $12.80 | $12.55 | 389.50K |
| 2026-08-21 | $12.71 | +0.79% | $12.69 | $12.85 | $12.53 | 328.90K |
| 2026-08-20 | $12.61 | -0.16% | $12.72 | $12.78 | $12.56 | 222.70K |
| 2026-08-19 | $12.63 | +0.24% | $12.70 | $12.79 | $12.61 | 441.00K |
| 2026-08-18 | $12.60 | -0.71% | $12.74 | $12.79 | $12.49 | 546.10K |
| 2026-08-17 | $12.69 | -2.46% | $12.79 | $12.89 | $12.51 | 386.40K |
| 2026-08-14 | $13.01 | +0.23% | $13.07 | $13.14 | $12.90 | 459.80K |
| 2026-08-13 | $12.98 | -0.61% | $13.03 | $13.18 | $12.96 | 520.20K |
| 2026-08-12 | $13.06 | -0.68% | $13.02 | $13.40 | $13.02 | 448.90K |
| 2026-08-11 | $13.15 | -0.23% | $13.18 | $13.26 | $13.06 | 196.30K |
| 2026-08-10 | $13.18 | +1.70% | $13.02 | $13.18 | $12.80 | 364.60K |
| 2026-08-07 | $12.96 | -2.70% | $12.95 | $13.19 | $12.85 | 522.60K |
| 2026-08-06 | $13.32 | +0.76% | $13.29 | $13.46 | $13.26 | 209.10K |
| 2026-08-05 | $13.22 | -1.05% | $13.45 | $13.45 | $13.18 | 218.90K |
| 2026-08-04 | $13.36 | -1.18% | $13.47 | $13.62 | $13.23 | 247.80K |
| 2026-08-03 | $13.52 | -0.88% | $13.45 | $13.59 | $13.43 | 143.50K |
| 2026-07-31 | $13.64 | +1.19% | $13.48 | $13.65 | $13.40 | 142.50K |
| 2026-07-30 | $13.48 | +0.82% | $13.32 | $13.50 | $13.26 | 120.40K |
| 2026-07-29 | $13.37 | +0.75% | $13.50 | $13.51 | $13.19 | 164.80K |
| 2026-07-28 | $13.27 | -0.60% | $13.43 | $13.53 | $13.17 | 176.40K |
| 2026-07-27 | $13.35 | -0.30% | $13.20 | $13.69 | $13.20 | 478.20K |
| 2026-07-24 | $13.39 | -0.67% | $13.39 | $13.63 | $13.39 | 100.40K |
| 2026-07-23 | $13.48 | -0.22% | $13.57 | $13.71 | $13.46 | 229.10K |
| 2026-07-22 | $13.51 | +2.82% | $13.29 | $13.57 | $13.22 | 429.40K |
| 2026-07-21 | $13.14 | +0.38% | $13.19 | $13.28 | $13.01 | 323.50K |
| 2026-07-20 | $13.09 | -0.46% | $13.15 | $13.20 | $13.02 | 183.80K |
| 2026-07-17 | $13.15 | +1.70% | $13.00 | $13.23 | $12.98 | 186.00K |
| 2026-07-16 | $12.93 | -1.22% | $13.16 | $13.32 | $12.93 | 276.90K |
| 2026-07-15 | $13.09 | -0.15% | $13.10 | $13.25 | $13.00 | 315.40K |
| 2026-07-14 | $13.11 | +0.92% | $13.10 | $13.16 | $12.98 | 347.30K |
| 2026-07-13 | $12.99 | +1.48% | $12.82 | $13.07 | $12.82 | 349.90K |
| 2026-07-10 | $12.80 | -0.78% | $12.85 | $12.94 | $12.74 | 82.80K |
| 2026-07-09 | $12.90 | -0.08% | $12.82 | $12.92 | $12.73 | 160.90K |
| 2026-07-08 | $12.91 | +0.94% | $12.83 | $12.96 | $12.62 | 295.50K |
| 2026-07-07 | $12.79 | +1.83% | $12.56 | $12.85 | $12.56 | 299.70K |
| 2026-07-06 | $12.56 | -0.32% | $12.53 | $12.69 | $12.52 | 156.50K |
| 2026-07-02 | $12.60 | -0.94% | $12.66 | $12.85 | $12.52 | 352.80K |
| 2026-07-01 | $12.72 | +0.63% | $12.50 | $12.73 | $12.50 | 238.60K |
| 2026-06-30 | $12.64 | +0.80% | $12.56 | $12.74 | $12.51 | 148.70K |
| 2026-06-29 | $12.54 | -1.49% | $12.75 | $12.88 | $12.52 | 237.20K |
| 2026-06-26 | $12.73 | +0.79% | $12.51 | $12.81 | $12.50 | 276.80K |
| 2026-06-25 | $12.63 | +0.88% | $12.52 | $12.65 | $12.36 | 190.80K |
| 2026-06-24 | $12.52 | -0.48% | $12.45 | $12.60 | $12.25 | 441.10K |
| 2026-06-23 | $12.58 | +0.24% | $12.45 | $12.60 | $12.36 | 199.20K |
| 2026-06-22 | $12.55 | +0.80% | $12.42 | $12.63 | $12.33 | 400.00K |
| 2026-06-18 | $12.45 | -0.16% | $12.30 | $12.50 | $12.16 | 675.40K |
| 2026-06-17 | $12.47 | -1.27% | $12.57 | $12.70 | $12.42 | 419.70K |
| 2026-06-16 | $12.63 | -0.71% | $12.63 | $12.75 | $12.29 | 862.20K |
| 2026-06-15 | $12.72 | -4.07% | $13.04 | $13.18 | $12.70 | 999.20K |
| 2026-06-12 | $13.26 | +1.22% | $13.15 | $13.55 | $13.15 | 406.20K |
| 2026-06-11 | $13.10 | -2.46% | $13.43 | $13.50 | $13.08 | 243.70K |
| 2026-06-10 | $13.43 | +0.52% | $13.35 | $13.48 | $13.27 | 248.40K |
| 2026-06-09 | $13.36 | -2.27% | $13.72 | $13.83 | $13.27 | 231.80K |
| 2026-06-08 | $13.67 | +1.64% | $13.57 | $13.78 | $13.50 | 292.90K |
| 2026-06-05 | $13.45 | -2.18% | $13.68 | $13.72 | $13.40 | 227.80K |
| 2026-06-04 | $13.75 | +2.38% | $13.41 | $13.85 | $13.30 | 926.40K |
| 2026-06-03 | $13.43 | +0.30% | $13.39 | $13.59 | $13.31 | 365.20K |
| 2026-06-02 | $13.39 | +0.22% | $13.28 | $13.49 | $13.20 | 264.00K |
| 2026-06-01 | $13.36 | +0.60% | $13.28 | $13.67 | $13.28 | 390.80K |
| 2026-05-29 | $13.28 | -1.34% | $13.31 | $13.43 | $13.25 | 198.20K |
| 2026-05-28 | $13.46 | +0.45% | $13.42 | $13.64 | $13.33 | 240.90K |
| 2026-05-27 | $13.40 | -2.19% | $13.51 | $13.71 | $13.31 | 454.50K |
| 2026-05-26 | $13.70 | -2.49% | $13.86 | $14.03 | $13.65 | 308.60K |
| 2026-05-22 | $14.05 | -0.64% | $14.05 | $14.30 | $13.95 | 373.00K |