Mesa Royalty Trust Common Stock (MTR)
5.7000
+0.0100 (0.18%)
NYSE · Last Trade: Sep 17th, 10:59 PM EDT
Historical Prices For Mesa Royalty Trust Common Stock (MTR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/17/2025 | 5.70 | 5.70 | 5.70 | 5.70 | 445 | 5.70 |
| 9/16/2025 | 5.55 | 5.69 | 5.55 | 5.69 | 5,263 | 5.69 |
| 9/15/2025 | 5.56 | 5.60 | 5.55 | 5.56 | 1,514 | 5.56 |
| 9/12/2025 | 5.53 | 5.69 | 5.53 | 5.56 | 1,419 | 5.56 |
| 9/11/2025 | 5.57 | 5.70 | 5.55 | 5.55 | 6,947 | 5.55 |
| 9/10/2025 | 5.55 | 5.59 | 5.55 | 5.58 | 5,710 | 5.58 |
| 9/09/2025 | 5.55 | 5.60 | 5.55 | 5.60 | 3,080 | 5.60 |
| 9/08/2025 | 5.57 | 5.58 | 5.55 | 5.55 | 3,222 | 5.55 |
| 9/05/2025 | 5.55 | 5.58 | 5.55 | 5.58 | 1,128 | 5.58 |
| 9/04/2025 | 5.51 | 5.60 | 5.51 | 5.60 | 4,592 | 5.60 |
| 9/03/2025 | 5.55 | 5.57 | 5.55 | 5.57 | 2,128 | 5.57 |
| 9/02/2025 | 5.55 | 5.58 | 5.55 | 5.58 | 4,319 | 5.58 |
| 8/29/2025 | 5.55 | 5.58 | 5.39 | 5.58 | 3,398 | 5.58 |
| 8/28/2025 | 5.60 | 5.60 | 5.55 | 5.55 | 3,805 | 5.54 |
| 8/27/2025 | 5.45 | 5.60 | 5.45 | 5.60 | 4,303 | 5.59 |
| 8/26/2025 | 5.62 | 5.62 | 5.62 | 5.62 | 439 | 5.61 |
| 8/25/2025 | 5.44 | 5.63 | 5.44 | 5.63 | 1,157 | 5.62 |
| 8/22/2025 | 5.32 | 5.66 | 5.32 | 5.55 | 3,227 | 5.54 |
| 8/21/2025 | 5.48 | 5.57 | 5.21 | 5.21 | 10,190 | 5.20 |
| 8/20/2025 | 5.48 | 5.57 | 5.48 | 5.55 | 3,633 | 5.54 |
| 8/19/2025 | 5.38 | 5.60 | 5.38 | 5.55 | 1,721 | 5.54 |
| 8/18/2025 | 5.56 | 5.68 | 5.56 | 5.68 | 1,819 | 5.67 |
| 8/15/2025 | 5.59 | 5.59 | 5.55 | 5.55 | 1,261 | 5.54 |
| 8/14/2025 | 5.65 | 5.76 | 5.55 | 5.76 | 1,229 | 5.75 |
| 8/13/2025 | 5.83 | 5.83 | 5.65 | 5.68 | 3,910 | 5.67 |
| 8/12/2025 | 5.69 | 5.86 | 5.66 | 5.86 | 1,877 | 5.85 |
| 8/11/2025 | 5.94 | 5.94 | 5.72 | 5.73 | 2,443 | 5.72 |
| 8/08/2025 | 5.70 | 5.90 | 5.70 | 5.90 | 1,899 | 5.89 |
| 8/07/2025 | 5.87 | 5.88 | 5.72 | 5.80 | 9,668 | 5.79 |
| 8/06/2025 | 5.77 | 5.94 | 5.70 | 5.86 | 1,405 | 5.85 |
| 8/05/2025 | 5.68 | 5.94 | 5.68 | 5.86 | 2,792 | 5.85 |
| 8/04/2025 | 5.55 | 5.84 | 5.55 | 5.84 | 1,144 | 5.83 |
| 8/01/2025 | 5.71 | 5.86 | 5.55 | 5.84 | 9,102 | 5.83 |
| 7/31/2025 | 5.87 | 5.96 | 5.70 | 5.70 | 5,292 | 5.69 |
| 7/30/2025 | 5.92 | 5.98 | 5.70 | 5.84 | 16,204 | 5.80 |
| 7/29/2025 | 5.55 | 5.93 | 5.55 | 5.93 | 12,330 | 5.89 |
| 7/28/2025 | 5.58 | 5.62 | 5.47 | 5.55 | 16,323 | 5.52 |
| 7/25/2025 | 5.59 | 5.67 | 5.59 | 5.67 | 14,175 | 5.63 |
| 7/24/2025 | 5.62 | 5.67 | 5.50 | 5.55 | 7,520 | 5.52 |
| 7/23/2025 | 5.56 | 5.67 | 5.22 | 5.55 | 11,087 | 5.52 |
| 7/22/2025 | 5.49 | 5.65 | 5.49 | 5.55 | 3,049 | 5.52 |
| 7/21/2025 | 5.71 | 5.71 | 5.55 | 5.55 | 5,925 | 5.52 |
| 7/18/2025 | 5.71 | 5.82 | 5.56 | 5.66 | 6,392 | 5.62 |
| 7/17/2025 | 5.60 | 5.68 | 5.58 | 5.63 | 4,323 | 5.59 |
| 7/16/2025 | 5.63 | 5.66 | 5.63 | 5.66 | 2,193 | 5.62 |
| 7/15/2025 | 5.50 | 5.67 | 5.50 | 5.60 | 1,885 | 5.57 |
| 7/14/2025 | 5.48 | 5.60 | 5.48 | 5.57 | 9,662 | 5.54 |
| 7/11/2025 | 5.61 | 5.65 | 5.55 | 5.60 | 5,016 | 5.57 |
| 7/10/2025 | 5.61 | 5.67 | 5.55 | 5.55 | 2,894 | 5.52 |
| 7/09/2025 | 5.65 | 5.67 | 5.55 | 5.64 | 4,938 | 5.61 |
| 7/08/2025 | 5.57 | 5.60 | 5.56 | 5.60 | 1,842 | 5.57 |
| 7/07/2025 | 5.55 | 5.70 | 5.46 | 5.47 | 3,288 | 5.44 |
| 7/03/2025 | 5.73 | 5.73 | 5.60 | 5.67 | 2,373 | 5.64 |
| 7/02/2025 | 5.52 | 5.70 | 5.42 | 5.63 | 8,150 | 5.59 |
| 7/01/2025 | 5.47 | 5.63 | 5.40 | 5.53 | 13,637 | 5.50 |
| 6/30/2025 | 5.23 | 5.54 | 5.23 | 5.47 | 8,711 | 5.44 |
| 6/27/2025 | 5.21 | 5.50 | 5.21 | 5.28 | 32,428 | 5.21 |
| 6/26/2025 | 5.25 | 5.38 | 5.06 | 5.36 | 31,738 | 5.29 |
| 6/25/2025 | 5.82 | 5.90 | 5.20 | 5.25 | 52,919 | 5.18 |
| 6/24/2025 | 5.67 | 6.45 | 5.56 | 5.75 | 59,896 | 5.68 |
| 6/23/2025 | 6.12 | 6.70 | 5.45 | 5.97 | 264,160 | 5.89 |
| 6/20/2025 | 7.16 | 7.22 | 5.81 | 5.88 | 163,061 | 5.80 |
| 6/18/2025 | 7.11 | 10.42 | 7.11 | 8.75 | 2,371,984 | 8.63 |