Mesa Royalty Trust (MTR)
NYSE: MTR · Real-Time Price · USD
5.02
-0.08 (-1.57%)
May 14, 2025, 12:37 PM - Market open
Mesa Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 5.06 | 5.09 | 5.05 | 5.02 | - | -1.51% | 801 |
| May 13, 2025 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -2.86% | 16,704 |
| May 12, 2025 | 5.24 | 5.29 | 5.21 | 5.25 | 5.25 | 1.39% | 1,601 |
| May 9, 2025 | 5.28 | 5.28 | 5.18 | 5.18 | 5.18 | -2.30% | 1,209 |
| May 8, 2025 | 5.32 | 5.32 | 5.18 | 5.30 | 5.30 | 2.32% | 2,445 |
| May 7, 2025 | 5.25 | 5.29 | 5.18 | 5.18 | 5.18 | -1.33% | 4,455 |
| May 6, 2025 | 5.24 | 5.28 | 5.21 | 5.25 | 5.25 | 0.77% | 1,810 |
| May 5, 2025 | 5.21 | 5.25 | 5.21 | 5.21 | 5.21 | -0.95% | 1,409 |
| May 2, 2025 | 5.23 | 5.28 | 5.22 | 5.26 | 5.26 | - | 3,033 |
| May 1, 2025 | 5.19 | 5.31 | 5.19 | 5.26 | 5.26 | 0.38% | 1,181 |
| Apr 30, 2025 | 5.32 | 5.32 | 5.24 | 5.24 | 5.24 | -0.98% | 1,370 |
| Apr 29, 2025 | 5.26 | 5.31 | 5.25 | 5.29 | 5.27 | 1.77% | 1,917 |
| Apr 28, 2025 | 5.23 | 5.26 | 5.20 | 5.20 | 5.18 | -0.27% | 2,474 |
| Apr 25, 2025 | 5.20 | 5.21 | 5.20 | 5.21 | 5.19 | -0.50% | 808 |
| Apr 24, 2025 | 5.16 | 5.26 | 5.16 | 5.24 | 5.22 | 0.19% | 1,120 |
| Apr 23, 2025 | 5.16 | 5.28 | 5.16 | 5.23 | 5.21 | -3.15% | 1,734 |
| Apr 22, 2025 | 5.30 | 5.45 | 5.29 | 5.40 | 5.37 | 2.47% | 16,158 |
| Apr 21, 2025 | 5.40 | 5.45 | 5.18 | 5.27 | 5.25 | -1.86% | 28,983 |
| Apr 17, 2025 | 5.20 | 5.44 | 5.20 | 5.37 | 5.34 | 3.27% | 12,100 |
| Apr 16, 2025 | 5.00 | 5.20 | 4.99 | 5.20 | 5.18 | 5.26% | 17,057 |
| Apr 15, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.92 | - | 1,632 |
| Apr 14, 2025 | 4.94 | 5.01 | 4.94 | 4.94 | 4.92 | 0.61% | 1,344 |
| Apr 11, 2025 | 4.97 | 5.02 | 4.91 | 4.91 | 4.89 | -2.00% | 2,004 |
| Apr 10, 2025 | 5.52 | 5.52 | 4.98 | 5.01 | 4.99 | -6.69% | 1,473 |
| Apr 9, 2025 | 5.46 | 5.46 | 5.30 | 5.37 | 5.34 | -1.67% | 2,924 |
| Apr 8, 2025 | 5.67 | 5.67 | 5.40 | 5.46 | 5.43 | -3.36% | 3,053 |
| Apr 7, 2025 | 5.82 | 5.82 | 4.84 | 5.65 | 5.62 | -1.74% | 17,029 |
| Apr 4, 2025 | 6.12 | 6.12 | 5.72 | 5.75 | 5.72 | -6.20% | 14,085 |
| Apr 3, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.10 | - | 552 |
| Apr 2, 2025 | 6.03 | 6.22 | 6.02 | 6.13 | 6.10 | -1.76% | 3,408 |
| Apr 1, 2025 | 6.24 | 6.27 | 6.24 | 6.24 | 6.21 | 0.26% | 977 |
| Mar 31, 2025 | 6.17 | 6.29 | 6.14 | 6.22 | 6.19 | 1.27% | 3,953 |
| Mar 28, 2025 | 6.27 | 6.27 | 6.02 | 6.15 | 6.09 | -0.71% | 4,136 |
| Mar 27, 2025 | 6.35 | 6.35 | 6.15 | 6.19 | 6.13 | -1.90% | 4,256 |
| Mar 26, 2025 | 6.30 | 6.35 | 6.22 | 6.31 | 6.25 | 1.77% | 1,406 |
| Mar 25, 2025 | 6.17 | 6.40 | 6.17 | 6.20 | 6.14 | -1.59% | 11,704 |
| Mar 24, 2025 | 6.15 | 6.40 | 6.15 | 6.30 | 6.24 | 0.32% | 13,257 |
| Mar 21, 2025 | 6.40 | 6.46 | 6.26 | 6.28 | 6.22 | -2.18% | 3,199 |
| Mar 20, 2025 | 6.34 | 6.42 | 6.34 | 6.42 | 6.36 | 1.29% | 1,701 |
| Mar 19, 2025 | 6.28 | 6.36 | 6.28 | 6.34 | 6.28 | 1.25% | 734 |
| Mar 18, 2025 | 6.24 | 6.38 | 6.24 | 6.26 | 6.20 | -0.68% | 1,768 |
| Mar 17, 2025 | 6.30 | 6.34 | 6.26 | 6.30 | 6.24 | 0.05% | 1,050 |
| Mar 14, 2025 | 6.27 | 6.30 | 6.16 | 6.30 | 6.24 | 0.48% | 2,908 |
| Mar 13, 2025 | 6.26 | 6.27 | 6.26 | 6.27 | 6.21 | -0.32% | 949 |
| Mar 12, 2025 | 6.29 | 6.30 | 6.26 | 6.29 | 6.23 | -1.72% | 2,504 |
| Mar 11, 2025 | 6.36 | 6.40 | 6.35 | 6.40 | 6.34 | 1.11% | 1,779 |
| Mar 10, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.27 | -2.31% | 269 |
| Mar 7, 2025 | 6.33 | 6.54 | 6.33 | 6.48 | 6.42 | 3.35% | 14,096 |
| Mar 6, 2025 | 6.37 | 6.37 | 6.27 | 6.27 | 6.21 | 0.16% | 2,120 |
| Mar 5, 2025 | 6.28 | 6.29 | 6.26 | 6.26 | 6.20 | -0.95% | 693 |