Mach Natural Resources LP (MNR)
NYSE: MNR · Real-Time Price · USD
14.32
+0.36 (2.58%)
At close: May 12, 2025, 4:00 PM
14.25
-0.07 (-0.49%)
After-hours: May 12, 2025, 7:40 PM EDT
Mach Natural Resources LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.54 | 14.64 | 14.15 | 14.32 | 14.32 | 2.58% | 397,861 |
| May 9, 2025 | 14.60 | 14.60 | 13.81 | 13.96 | 13.96 | 3.71% | 549,626 |
| May 8, 2025 | 13.33 | 13.53 | 13.27 | 13.46 | 13.46 | 1.13% | 238,638 |
| May 7, 2025 | 13.31 | 13.38 | 13.19 | 13.31 | 13.31 | -0.30% | 104,877 |
| May 6, 2025 | 13.45 | 13.54 | 13.21 | 13.35 | 13.35 | -0.07% | 160,530 |
| May 5, 2025 | 13.68 | 13.73 | 13.35 | 13.36 | 13.36 | -3.26% | 256,678 |
| May 2, 2025 | 13.63 | 13.88 | 13.52 | 13.81 | 13.81 | 2.37% | 176,465 |
| May 1, 2025 | 13.59 | 13.59 | 13.23 | 13.49 | 13.49 | 0.45% | 149,717 |
| Apr 30, 2025 | 13.35 | 13.64 | 13.28 | 13.43 | 13.43 | -0.52% | 140,443 |
| Apr 29, 2025 | 13.89 | 13.92 | 13.30 | 13.50 | 13.50 | -3.43% | 152,009 |
| Apr 28, 2025 | 14.10 | 14.17 | 13.80 | 13.98 | 13.98 | -0.43% | 106,054 |
| Apr 25, 2025 | 13.99 | 14.09 | 13.83 | 14.04 | 14.04 | 0.65% | 117,518 |
| Apr 24, 2025 | 13.83 | 13.99 | 13.72 | 13.95 | 13.95 | 2.20% | 76,169 |
| Apr 23, 2025 | 13.72 | 13.99 | 13.45 | 13.65 | 13.65 | 1.41% | 118,961 |
| Apr 22, 2025 | 13.21 | 13.46 | 13.10 | 13.46 | 13.46 | 3.14% | 98,222 |
| Apr 21, 2025 | 13.46 | 13.55 | 13.02 | 13.05 | 13.05 | -3.05% | 157,088 |
| Apr 17, 2025 | 13.32 | 14.00 | 13.32 | 13.46 | 13.46 | 2.20% | 116,282 |
| Apr 16, 2025 | 13.37 | 13.55 | 13.11 | 13.17 | 13.17 | -0.45% | 128,074 |
| Apr 15, 2025 | 13.24 | 13.42 | 13.08 | 13.23 | 13.23 | 0.92% | 102,332 |
| Apr 14, 2025 | 13.21 | 13.39 | 12.93 | 13.11 | 13.11 | -0.23% | 467,745 |
| Apr 11, 2025 | 13.09 | 13.44 | 12.92 | 13.14 | 13.14 | 0.46% | 135,728 |
| Apr 10, 2025 | 13.77 | 13.77 | 12.91 | 13.08 | 13.08 | -5.70% | 188,535 |
| Apr 9, 2025 | 13.00 | 14.03 | 12.59 | 13.87 | 13.87 | 4.29% | 684,661 |
| Apr 8, 2025 | 14.02 | 14.06 | 13.01 | 13.30 | 13.30 | 0.53% | 482,574 |
| Apr 7, 2025 | 13.17 | 13.87 | 12.40 | 13.23 | 13.23 | -2.72% | 497,246 |
| Apr 4, 2025 | 15.23 | 15.26 | 13.55 | 13.60 | 13.60 | -10.82% | 489,191 |
| Apr 3, 2025 | 15.23 | 15.49 | 15.10 | 15.25 | 15.25 | -2.49% | 180,795 |
| Apr 2, 2025 | 15.77 | 15.91 | 15.59 | 15.64 | 15.64 | -0.82% | 213,501 |
| Apr 1, 2025 | 15.61 | 15.80 | 15.38 | 15.77 | 15.77 | 1.41% | 158,356 |
| Mar 31, 2025 | 15.40 | 15.59 | 15.24 | 15.55 | 15.55 | 0.97% | 164,051 |
| Mar 28, 2025 | 15.38 | 15.53 | 15.23 | 15.40 | 15.40 | 0.39% | 98,358 |
| Mar 27, 2025 | 15.37 | 15.49 | 15.23 | 15.34 | 15.34 | 0.46% | 88,624 |
| Mar 26, 2025 | 15.29 | 15.50 | 15.26 | 15.27 | 15.27 | -0.72% | 84,502 |
| Mar 25, 2025 | 15.50 | 15.75 | 15.25 | 15.38 | 15.38 | -0.77% | 161,258 |
| Mar 24, 2025 | 15.33 | 15.64 | 15.21 | 15.50 | 15.50 | 1.97% | 169,983 |
| Mar 21, 2025 | 15.00 | 15.28 | 14.85 | 15.20 | 15.20 | 0.60% | 95,898 |
| Mar 20, 2025 | 15.07 | 15.25 | 14.84 | 15.11 | 15.11 | -0.59% | 279,962 |
| Mar 19, 2025 | 15.02 | 15.30 | 14.74 | 15.20 | 15.20 | 1.33% | 118,989 |
| Mar 18, 2025 | 15.05 | 15.23 | 14.76 | 15.00 | 15.00 | 0.33% | 121,876 |
| Mar 17, 2025 | 14.68 | 15.14 | 14.62 | 14.95 | 14.95 | 2.26% | 235,044 |
| Mar 14, 2025 | 14.27 | 15.05 | 14.21 | 14.62 | 14.62 | 2.24% | 698,386 |
| Mar 13, 2025 | 14.73 | 14.84 | 14.30 | 14.30 | 14.30 | -1.58% | 288,344 |
| Mar 12, 2025 | 14.39 | 14.81 | 14.17 | 14.53 | 14.53 | 2.90% | 467,299 |
| Mar 11, 2025 | 14.02 | 14.17 | 13.76 | 14.12 | 14.12 | 1.80% | 196,449 |
| Mar 10, 2025 | 14.06 | 14.24 | 13.82 | 13.87 | 13.87 | -1.00% | 117,041 |
| Mar 7, 2025 | 13.87 | 14.19 | 13.80 | 14.01 | 14.01 | 2.04% | 229,589 |
| Mar 6, 2025 | 13.82 | 13.94 | 13.68 | 13.73 | 13.73 | -0.87% | 165,752 |
| Mar 5, 2025 | 14.06 | 14.32 | 13.53 | 13.85 | 13.85 | -2.05% | 578,435 |
| Mar 4, 2025 | 14.44 | 14.44 | 13.70 | 14.14 | 14.14 | -2.28% | 485,116 |
| Mar 3, 2025 | 14.94 | 15.20 | 14.38 | 14.47 | 14.47 | -2.56% | 292,496 |