Skip to main content
Mach Natural Resources LP (MNR)
NYSE: MNR · Real-Time Price · USD
14.38
-0.12 (-0.83%)
At close: Aug 15, 2025, 4:00 PM
14.42
+0.04 (0.28%)
After-hours: Aug 15, 2025, 7:00 PM EDT

Mach Natural Resources LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202514.5014.5514.3714.3814.38-0.83%96,527
Aug 14, 202514.5014.5414.3614.5014.50-145,547
Aug 13, 202514.4714.5514.3114.5014.500.69%253,552
Aug 12, 202514.4514.5014.2414.4014.400.07%371,945
Aug 11, 202514.6014.6014.1714.3914.39-0.69%345,260
Aug 8, 202514.5014.6513.8614.4914.49-2.16%656,354
Aug 7, 202514.9515.1514.7914.8114.810.41%305,981
Aug 6, 202514.9914.9914.6714.7514.75-0.61%226,326
Aug 5, 202514.7914.8614.6114.8414.841.02%223,489
Aug 4, 202514.7814.9714.6214.6914.69-242,297
Aug 1, 202515.0015.1014.5814.6914.69-2.39%328,857
Jul 31, 202515.1915.4014.9015.0515.05-1.25%250,223
Jul 30, 202515.5815.5815.0615.2415.24-2.12%510,070
Jul 29, 202515.5015.5715.3315.5715.570.65%239,594
Jul 28, 202515.2015.5315.2015.4715.472.59%396,725
Jul 25, 202515.2915.5015.0615.0815.08-1.11%315,941
Jul 24, 202515.1215.2514.9715.2515.251.06%242,300
Jul 23, 202514.7815.1214.6615.0915.092.37%361,766
Jul 22, 202514.4414.9014.4314.7414.742.22%433,797
Jul 21, 202514.7714.8214.4214.4214.42-1.90%373,157
Jul 18, 202514.8114.8914.6214.7014.70-0.14%251,961
Jul 17, 202514.7114.8714.7014.7214.72-0.34%299,674
Jul 16, 202514.9115.0514.6614.7714.77-0.87%221,884
Jul 15, 202515.1615.1614.8514.9014.90-1.39%287,809
Jul 14, 202515.0515.1414.8615.1115.110.80%581,571
Jul 11, 202514.6215.1414.6114.9914.991.97%477,533
Jul 10, 202514.6814.8714.5214.7014.701.66%509,461
Jul 9, 202514.7014.8914.4114.4614.46-1.36%343,596
Jul 8, 202514.4814.7814.4514.6614.661.81%200,986
Jul 7, 202514.7514.8514.3014.4014.40-2.37%319,614
Jul 3, 202514.7514.8914.6514.7514.75-159,448
Jul 2, 202514.6714.8714.5014.7514.751.72%363,465
Jul 1, 202514.5014.6914.3014.5014.500.42%210,043
Jun 30, 202514.4514.5514.2614.4414.44-0.14%328,705
Jun 27, 202514.4614.8114.3014.4614.460.28%214,779
Jun 26, 202514.3914.5514.3114.4214.420.56%183,848
Jun 25, 202514.6414.8814.3014.3414.34-2.85%230,921
Jun 24, 202514.7814.9014.5914.7614.76-1.86%480,481
Jun 23, 202515.5815.6014.9215.0415.04-2.02%322,903
Jun 20, 202515.4015.4815.2415.3515.35-0.07%829,143
Jun 18, 202515.0315.3614.8915.3615.362.40%500,035
Jun 17, 202514.8115.0614.6915.0015.002.04%607,106
Jun 16, 202514.6915.0814.6414.7014.700.07%1,360,449
Jun 13, 202514.7714.9014.2814.6914.691.87%983,849
Jun 12, 202514.0914.4513.9014.4214.422.34%475,210
Jun 11, 202513.8014.2613.6614.0914.093.30%606,892
Jun 10, 202513.5013.7713.4513.6413.641.64%479,549
Jun 9, 202513.3813.5913.3613.4213.421.21%248,241
Jun 6, 202513.1413.3813.0313.2613.262.00%195,714
Jun 5, 202513.2013.2312.9113.0013.00-0.08%329,590