Mach Natural Resources LP (MNR)
NYSE: MNR · Real-Time Price · USD
12.49
+0.07 (0.56%)
Dec 5, 2025, 4:00 PM EST - Market closed
Mach Natural Resources LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.35 | 12.68 | 12.27 | 12.49 | 12.49 | 0.56% | 287,155 |
| Dec 4, 2025 | 12.39 | 12.55 | 12.31 | 12.42 | 12.42 | 0.89% | 242,923 |
| Dec 3, 2025 | 12.16 | 12.45 | 12.09 | 12.31 | 12.31 | 1.90% | 521,649 |
| Dec 2, 2025 | 12.00 | 12.20 | 11.71 | 12.08 | 12.08 | 1.85% | 440,968 |
| Dec 1, 2025 | 11.78 | 11.99 | 11.76 | 11.86 | 11.86 | 0.34% | 180,610 |
| Nov 28, 2025 | 11.63 | 11.86 | 11.61 | 11.82 | 11.82 | 1.55% | 84,175 |
| Nov 26, 2025 | 11.49 | 11.74 | 11.36 | 11.64 | 11.64 | 3.10% | 610,497 |
| Nov 25, 2025 | 11.50 | 11.50 | 11.26 | 11.29 | 11.29 | -1.91% | 509,624 |
| Nov 24, 2025 | 11.56 | 11.59 | 11.38 | 11.51 | 11.51 | -0.78% | 440,257 |
| Nov 21, 2025 | 11.88 | 11.95 | 10.93 | 11.60 | 11.60 | -3.33% | 1,008,067 |
| Nov 20, 2025 | 12.04 | 12.26 | 11.94 | 12.00 | 12.00 | -1.48% | 609,989 |
| Nov 19, 2025 | 12.06 | 12.24 | 11.85 | 12.18 | 11.91 | 0.74% | 525,486 |
| Nov 18, 2025 | 11.79 | 12.15 | 11.77 | 12.09 | 11.82 | 2.20% | 425,828 |
| Nov 17, 2025 | 12.00 | 12.18 | 11.80 | 11.83 | 11.57 | -1.74% | 308,589 |
| Nov 14, 2025 | 11.80 | 12.11 | 11.77 | 12.04 | 11.77 | 0.84% | 328,793 |
| Nov 13, 2025 | 12.00 | 12.24 | 11.88 | 11.94 | 11.68 | -0.33% | 408,060 |
| Nov 12, 2025 | 11.82 | 12.06 | 11.77 | 11.98 | 11.71 | 1.70% | 374,888 |
| Nov 11, 2025 | 11.49 | 11.89 | 11.46 | 11.78 | 11.52 | 2.35% | 356,219 |
| Nov 10, 2025 | 11.71 | 11.80 | 11.44 | 11.51 | 11.25 | -0.86% | 642,709 |
| Nov 7, 2025 | 11.97 | 11.99 | 11.39 | 11.61 | 11.35 | -3.89% | 720,866 |
| Nov 6, 2025 | 11.97 | 12.25 | 11.87 | 12.08 | 11.81 | 0.67% | 307,546 |
| Nov 5, 2025 | 11.90 | 12.20 | 11.85 | 12.00 | 11.73 | 1.95% | 362,545 |
| Nov 4, 2025 | 12.03 | 12.17 | 11.62 | 11.77 | 11.51 | -3.37% | 617,572 |
| Nov 3, 2025 | 12.02 | 12.20 | 11.98 | 12.18 | 11.91 | 1.50% | 284,693 |
| Oct 31, 2025 | 12.07 | 12.25 | 12.00 | 12.00 | 11.73 | -0.41% | 242,585 |
| Oct 30, 2025 | 12.10 | 12.22 | 11.95 | 12.05 | 11.78 | -0.74% | 467,415 |
| Oct 29, 2025 | 12.26 | 12.36 | 12.04 | 12.14 | 11.87 | -1.30% | 363,433 |
| Oct 28, 2025 | 12.64 | 12.64 | 12.24 | 12.30 | 12.03 | -1.28% | 361,444 |
| Oct 27, 2025 | 12.64 | 13.01 | 12.37 | 12.46 | 12.18 | 2.30% | 681,253 |
| Oct 24, 2025 | 12.20 | 12.32 | 12.12 | 12.18 | 11.91 | 0.16% | 189,224 |
| Oct 23, 2025 | 12.15 | 12.27 | 12.10 | 12.16 | 11.89 | 1.33% | 254,276 |
| Oct 22, 2025 | 12.00 | 12.15 | 11.90 | 12.00 | 11.73 | 0.08% | 250,546 |
| Oct 21, 2025 | 12.00 | 12.10 | 11.92 | 11.99 | 11.72 | -0.42% | 298,480 |
| Oct 20, 2025 | 11.87 | 12.19 | 11.85 | 12.04 | 11.77 | 1.43% | 289,391 |
| Oct 17, 2025 | 12.06 | 12.22 | 11.79 | 11.87 | 11.61 | -1.66% | 334,192 |
| Oct 16, 2025 | 12.37 | 12.44 | 11.91 | 12.07 | 11.80 | -1.63% | 358,026 |
| Oct 15, 2025 | 12.26 | 12.42 | 12.20 | 12.27 | 12.00 | 0.41% | 236,170 |
| Oct 14, 2025 | 12.22 | 12.44 | 12.20 | 12.22 | 11.95 | -1.05% | 243,198 |
| Oct 13, 2025 | 12.44 | 12.46 | 12.20 | 12.35 | 12.08 | 0.82% | 353,892 |
| Oct 10, 2025 | 12.90 | 12.90 | 12.23 | 12.25 | 11.98 | -4.82% | 490,261 |
| Oct 9, 2025 | 13.15 | 13.33 | 12.83 | 12.87 | 12.58 | -2.57% | 287,470 |
| Oct 8, 2025 | 13.16 | 13.29 | 12.90 | 13.21 | 12.92 | 0.61% | 443,482 |
| Oct 7, 2025 | 13.10 | 13.27 | 13.09 | 13.13 | 12.84 | -0.68% | 155,568 |
| Oct 6, 2025 | 13.20 | 13.35 | 13.14 | 13.22 | 12.93 | 0.53% | 149,184 |
| Oct 3, 2025 | 13.04 | 13.37 | 13.00 | 13.15 | 12.86 | 1.31% | 261,000 |
| Oct 2, 2025 | 13.28 | 13.47 | 12.98 | 12.98 | 12.69 | -3.42% | 353,683 |
| Oct 1, 2025 | 13.18 | 13.46 | 13.06 | 13.44 | 13.14 | 1.97% | 220,708 |
| Sep 30, 2025 | 13.21 | 13.35 | 13.05 | 13.18 | 12.89 | -0.83% | 234,246 |
| Sep 29, 2025 | 13.31 | 13.36 | 13.10 | 13.29 | 13.00 | -0.15% | 156,890 |
| Sep 26, 2025 | 13.17 | 13.47 | 13.17 | 13.31 | 13.01 | 1.37% | 205,487 |