Mesa Royalty Trust MTR
NYSE · Amerika Birleşik Devletleri · Çeşitli
$2,47+0,04 (+%1,50)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,47 | +%1,65 | $2,39 | $2,47 | $2,39 | 5,80K |
| 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 |