Mesa Royalty Trust MTR
NYSE · United States · Miscellaneous
$2.47+0.04 (+1.50%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $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 |