MNR Historical Prices
Mach Natural Resources LP Common Units representing Limited Partner Interests · daily open, high, low, close & volume
Trading days
249
Period high
15.02
Period low
8.87
Period change
-23.67%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.14 | 9.14 | 8.87 | 9.03 | +0.11% | 814,384 |
| Nov 12, 2026 | 9.15 | 9.18 | 9.01 | 9.02 | -0.88% | 504,691 |
| Nov 11, 2026 | 9.16 | 9.25 | 9.06 | 9.10 | -0.22% | 593,296 |
| Nov 10, 2026 | 9.07 | 9.24 | 9.05 | 9.12 | -0.76% | 577,698 |
| Nov 9, 2026 | 9.10 | 9.27 | 8.95 | 9.19 | +2.11% | 747,809 |
| Nov 6, 2026 | 9.38 | 9.59 | 8.93 | 9.00 | -9.46% | 1,560,125 |
| Nov 5, 2026 | 10.09 | 10.25 | 9.87 | 9.94 | -0.80% | 763,776 |
| Nov 4, 2026 | 10.43 | 10.58 | 10.01 | 10.02 | -3.19% | 576,911 |
| Nov 3, 2026 | 10.44 | 10.52 | 10.29 | 10.35 | +0.00% | 199,289 |
| Nov 2, 2026 | 10.60 | 10.60 | 10.32 | 10.35 | -2.27% | 426,793 |
| Oct 30, 2026 | 10.59 | 10.79 | 10.53 | 10.59 | -0.28% | 452,046 |
| Oct 29, 2026 | 10.72 | 10.72 | 10.54 | 10.62 | +0.00% | 304,168 |
| Oct 28, 2026 | 10.65 | 10.72 | 10.51 | 10.62 | +0.00% | 419,139 |
| Oct 27, 2026 | 10.53 | 10.76 | 10.53 | 10.62 | +0.47% | 647,064 |
| Oct 26, 2026 | 10.74 | 10.86 | 10.56 | 10.57 | -2.76% | 666,631 |
| Oct 23, 2026 | 10.66 | 10.96 | 10.65 | 10.87 | +2.45% | 520,676 |
| Oct 22, 2026 | 10.63 | 10.84 | 10.48 | 10.61 | -0.56% | 320,003 |
| Oct 21, 2026 | 10.78 | 10.84 | 10.64 | 10.67 | -0.84% | 511,165 |
| Oct 20, 2026 | 10.85 | 10.88 | 10.62 | 10.76 | -0.28% | 815,098 |
| Oct 19, 2026 | 11.00 | 11.09 | 10.77 | 10.79 | -2.53% | 554,184 |
| Oct 16, 2026 | 10.89 | 11.07 | 10.85 | 11.07 | +2.12% | 335,520 |
| Oct 15, 2026 | 10.97 | 10.97 | 10.75 | 10.84 | -0.37% | 348,593 |
| Oct 14, 2026 | 11.13 | 11.13 | 10.87 | 10.88 | -1.63% | 356,353 |
| Oct 13, 2026 | 10.93 | 11.08 | 10.91 | 11.06 | +1.56% | 548,196 |
| Oct 12, 2026 | 10.83 | 10.92 | 10.77 | 10.89 | +1.49% | 294,006 |
| Oct 9, 2026 | 10.67 | 10.81 | 10.63 | 10.73 | +0.56% | 603,498 |
| Oct 8, 2026 | 10.81 | 10.85 | 10.66 | 10.67 | +0.09% | 296,381 |
| Oct 7, 2026 | 10.69 | 10.78 | 10.58 | 10.66 | +0.00% | 231,509 |
| Oct 6, 2026 | 10.48 | 10.67 | 10.45 | 10.66 | +1.04% | 270,357 |
| Oct 5, 2026 | 10.29 | 10.68 | 10.22 | 10.55 | +2.53% | 577,199 |
| Oct 2, 2026 | 10.28 | 10.39 | 10.20 | 10.29 | +0.00% | 473,555 |
| Oct 1, 2026 | 10.23 | 10.33 | 10.20 | 10.29 | +0.49% | 384,595 |
| Sep 30, 2026 | 10.34 | 10.37 | 10.21 | 10.24 | +0.00% | 398,118 |
| Sep 29, 2026 | 10.26 | 10.33 | 10.14 | 10.24 | -0.78% | 776,142 |
| Sep 28, 2026 | 10.54 | 10.54 | 10.25 | 10.32 | -0.77% | 731,895 |
| Sep 25, 2026 | 10.60 | 10.76 | 10.36 | 10.40 | -1.14% | 712,965 |
| Sep 24, 2026 | 10.51 | 10.64 | 10.46 | 10.52 | +0.38% | 798,398 |
| Sep 23, 2026 | 10.88 | 10.90 | 10.48 | 10.48 | -3.68% | 1,071,829 |
| Sep 22, 2026 | 10.93 | 10.96 | 10.84 | 10.88 | -0.82% | 876,470 |
| Sep 21, 2026 | 11.09 | 11.10 | 10.90 | 10.97 | -1.44% | 1,069,688 |
| Sep 18, 2026 | 10.95 | 11.13 | 10.85 | 11.13 | +1.46% | 1,098,071 |
| Sep 17, 2026 | 11.00 | 11.05 | 10.82 | 10.97 | +0.64% | 1,627,853 |
| Sep 16, 2026 | 11.11 | 11.20 | 10.86 | 10.90 | -2.68% | 2,106,413 |
| Sep 15, 2026 | 11.26 | 11.43 | 10.77 | 11.20 | -10.33% | 12,984,939 |
| Sep 14, 2026 | 12.65 | 12.68 | 12.47 | 12.49 | -0.64% | 442,933 |
| Sep 11, 2026 | 12.51 | 12.62 | 12.50 | 12.57 | +0.00% | 307,484 |
| Sep 10, 2026 | 12.82 | 12.88 | 12.51 | 12.57 | -0.79% | 396,301 |
| Sep 9, 2026 | 12.82 | 12.89 | 12.63 | 12.67 | -0.31% | 391,117 |
| Sep 8, 2026 | 12.75 | 12.90 | 12.68 | 12.71 | +1.11% | 393,550 |
| Sep 4, 2026 | 12.67 | 12.67 | 12.45 | 12.57 | -0.08% | 280,201 |
| Sep 3, 2026 | 12.69 | 12.69 | 12.53 | 12.58 | -0.94% | 218,763 |
| Sep 2, 2026 | 12.64 | 12.79 | 12.59 | 12.70 | +1.60% | 287,729 |
| Aug 31, 2026 | 12.40 | 12.61 | 12.40 | 12.50 | -0.08% | 459,657 |
| Aug 28, 2026 | 12.62 | 12.71 | 12.50 | 12.51 | -0.32% | 236,027 |
| Aug 27, 2026 | 12.50 | 12.61 | 12.30 | 12.55 | +0.88% | 327,462 |
| Aug 26, 2026 | 12.50 | 12.56 | 12.41 | 12.44 | -0.64% | 366,462 |
| Aug 25, 2026 | 12.64 | 12.69 | 12.52 | 12.52 | -0.95% | 285,070 |
| Aug 24, 2026 | 12.57 | 12.80 | 12.55 | 12.64 | -0.55% | 389,527 |
| Aug 21, 2026 | 12.69 | 12.85 | 12.53 | 12.71 | +0.79% | 328,876 |
| Aug 20, 2026 | 12.72 | 12.78 | 12.56 | 12.61 | -0.16% | 222,655 |
| Aug 19, 2026 | 12.70 | 12.79 | 12.62 | 12.63 | +0.24% | 441,026 |
| Aug 18, 2026 | 12.74 | 12.79 | 12.49 | 12.60 | -0.71% | 546,150 |
| Aug 17, 2026 | 12.79 | 12.89 | 12.51 | 12.69 | -2.46% | 386,382 |
| Aug 14, 2026 | 13.07 | 13.14 | 12.90 | 13.01 | +0.23% | 459,802 |
| Aug 13, 2026 | 13.03 | 13.18 | 12.96 | 12.98 | -0.61% | 520,253 |
| Aug 12, 2026 | 13.02 | 13.40 | 13.02 | 13.06 | -0.68% | 448,880 |
| Aug 11, 2026 | 13.18 | 13.26 | 13.06 | 13.15 | -0.23% | 196,474 |
| Aug 10, 2026 | 13.02 | 13.18 | 12.80 | 13.18 | +1.70% | 364,636 |
| Aug 7, 2026 | 12.95 | 13.19 | 12.85 | 12.96 | -2.70% | 522,689 |
| Aug 6, 2026 | 13.29 | 13.46 | 13.26 | 13.32 | +0.76% | 209,056 |
| Aug 5, 2026 | 13.45 | 13.45 | 13.18 | 13.22 | -1.05% | 218,910 |
| Aug 4, 2026 | 13.47 | 13.62 | 13.22 | 13.36 | -1.18% | 247,886 |
| Aug 3, 2026 | 13.45 | 13.59 | 13.43 | 13.52 | -0.88% | 143,521 |
| Jul 31, 2026 | 13.48 | 13.65 | 13.40 | 13.64 | +1.19% | 142,548 |
| Jul 30, 2026 | 13.32 | 13.50 | 13.26 | 13.48 | +0.82% | 120,361 |
| Jul 29, 2026 | 13.50 | 13.51 | 13.19 | 13.37 | +0.75% | 164,753 |
| Jul 28, 2026 | 13.43 | 13.54 | 13.17 | 13.27 | -0.60% | 176,434 |
| Jul 27, 2026 | 13.20 | 13.69 | 13.20 | 13.35 | -0.30% | 481,870 |
| Jul 24, 2026 | 13.39 | 13.63 | 13.39 | 13.39 | -0.67% | 100,446 |
| Jul 23, 2026 | 13.57 | 13.71 | 13.46 | 13.48 | -0.22% | 229,093 |
| Jul 22, 2026 | 13.29 | 13.57 | 13.22 | 13.51 | +2.82% | 429,371 |
| Jul 21, 2026 | 13.19 | 13.28 | 13.01 | 13.14 | +0.38% | 323,802 |
| Jul 20, 2026 | 13.15 | 13.20 | 13.02 | 13.09 | -0.46% | 183,938 |
| Jul 17, 2026 | 13.00 | 13.23 | 12.98 | 13.15 | +1.70% | 186,068 |
| Jul 16, 2026 | 13.16 | 13.32 | 12.93 | 12.93 | -1.22% | 276,866 |
| Jul 15, 2026 | 13.10 | 13.25 | 13.00 | 13.09 | -0.15% | 315,379 |
| Jul 14, 2026 | 13.10 | 13.16 | 12.97 | 13.11 | +0.92% | 347,327 |
| Jul 13, 2026 | 12.82 | 13.07 | 12.82 | 12.99 | +1.48% | 349,933 |
| Jul 10, 2026 | 12.85 | 12.94 | 12.74 | 12.80 | -0.78% | 82,782 |
| Jul 9, 2026 | 12.82 | 12.92 | 12.73 | 12.90 | -0.08% | 160,911 |
| Jul 8, 2026 | 12.83 | 12.96 | 12.62 | 12.91 | +0.94% | 295,530 |
| Jul 7, 2026 | 12.56 | 12.85 | 12.56 | 12.79 | +1.83% | 299,684 |
| Jul 6, 2026 | 12.53 | 12.69 | 12.52 | 12.56 | -0.32% | 156,566 |
| Jul 2, 2026 | 12.66 | 12.85 | 12.52 | 12.60 | -0.94% | 352,779 |
| Jul 1, 2026 | 12.50 | 12.73 | 12.50 | 12.72 | +0.63% | 238,620 |
| Jun 30, 2026 | 12.56 | 12.74 | 12.51 | 12.64 | +0.80% | 148,709 |
| Jun 29, 2026 | 12.75 | 12.88 | 12.52 | 12.54 | -1.49% | 237,177 |
| Jun 26, 2026 | 12.51 | 12.81 | 12.50 | 12.73 | +0.79% | 276,802 |
| Jun 25, 2026 | 12.52 | 12.65 | 12.36 | 12.63 | +0.88% | 190,847 |
| Jun 24, 2026 | 12.45 | 12.60 | 12.25 | 12.52 | -0.48% | 441,068 |
| Jun 23, 2026 | 12.45 | 12.60 | 12.36 | 12.58 | +0.24% | 199,177 |
| Jun 22, 2026 | 12.42 | 12.63 | 12.33 | 12.55 | +0.80% | 400,023 |
| Jun 18, 2026 | 12.30 | 12.50 | 12.16 | 12.45 | -0.16% | 675,428 |
| Jun 17, 2026 | 12.57 | 12.70 | 12.42 | 12.47 | -1.27% | 419,694 |
| Jun 16, 2026 | 12.63 | 12.75 | 12.29 | 12.63 | -0.71% | 862,189 |
| Jun 15, 2026 | 13.04 | 13.18 | 12.71 | 12.72 | -4.07% | 1,000,788 |
| Jun 12, 2026 | 13.15 | 13.55 | 13.15 | 13.26 | +1.22% | 406,203 |
| Jun 11, 2026 | 13.43 | 13.50 | 13.08 | 13.10 | -2.46% | 243,715 |
| Jun 10, 2026 | 13.35 | 13.48 | 13.27 | 13.43 | +0.52% | 248,404 |
| Jun 9, 2026 | 13.72 | 13.83 | 13.27 | 13.36 | -2.27% | 231,785 |
| Jun 8, 2026 | 13.57 | 13.78 | 13.50 | 13.67 | +1.64% | 293,269 |
| Jun 5, 2026 | 13.68 | 13.71 | 13.40 | 13.45 | -2.18% | 227,775 |
| Jun 4, 2026 | 13.41 | 13.85 | 13.30 | 13.75 | +2.38% | 926,408 |
| Jun 3, 2026 | 13.39 | 13.59 | 13.31 | 13.43 | +0.30% | 365,159 |
| Jun 2, 2026 | 13.28 | 13.49 | 13.20 | 13.39 | +0.22% | 263,980 |
| Jun 1, 2026 | 13.28 | 13.67 | 13.28 | 13.36 | +0.60% | 390,926 |
| May 29, 2026 | 13.31 | 13.43 | 13.25 | 13.28 | -1.34% | 198,248 |
| May 28, 2026 | 13.42 | 13.64 | 13.33 | 13.46 | +0.45% | 240,941 |
| May 27, 2026 | 13.51 | 13.71 | 13.31 | 13.40 | -2.19% | 454,485 |
| May 26, 2026 | 13.86 | 14.03 | 13.65 | 13.70 | -2.49% | 318,570 |
| May 22, 2026 | 14.05 | 14.30 | 13.95 | 14.05 | -0.64% | 373,119 |
| May 21, 2026 | 14.15 | 14.35 | 13.85 | 14.14 | -4.14% | 360,835 |
| May 20, 2026 | 14.91 | 14.99 | 14.61 | 14.75 | -1.07% | 814,369 |
| May 19, 2026 | 14.88 | 15.02 | 14.73 | 14.91 | +1.02% | 1,138,537 |
| May 18, 2026 | 14.55 | 14.84 | 14.40 | 14.76 | +2.15% | 726,157 |
| May 15, 2026 | 14.40 | 14.57 | 14.36 | 14.45 | +0.91% | 242,982 |
| May 14, 2026 | 14.21 | 14.42 | 14.18 | 14.32 | +1.13% | 249,633 |
| May 13, 2026 | 14.25 | 14.35 | 14.00 | 14.16 | -0.49% | 338,446 |
| May 12, 2026 | 14.25 | 14.37 | 14.04 | 14.23 | +1.35% | 1,142,810 |
| May 11, 2026 | 13.75 | 14.15 | 13.75 | 14.04 | +2.11% | 410,130 |
| May 8, 2026 | 13.36 | 13.94 | 13.22 | 13.75 | +4.32% | 1,043,010 |
| May 7, 2026 | 13.26 | 13.40 | 13.05 | 13.18 | -1.57% | 792,258 |
| May 6, 2026 | 13.58 | 13.60 | 13.25 | 13.39 | -2.69% | 348,917 |
| May 5, 2026 | 13.96 | 13.96 | 13.51 | 13.76 | -0.86% | 420,087 |
| May 4, 2026 | 13.70 | 14.01 | 13.70 | 13.88 | +0.73% | 432,519 |
| May 1, 2026 | 13.75 | 13.85 | 13.55 | 13.78 | -0.14% | 268,849 |
| Apr 30, 2026 | 13.58 | 13.85 | 13.50 | 13.80 | +0.07% | 1,004,869 |
| Apr 29, 2026 | 13.59 | 13.88 | 13.52 | 13.79 | +2.30% | 477,318 |
| Apr 28, 2026 | 13.37 | 13.57 | 13.36 | 13.48 | +1.28% | 494,663 |
| Apr 27, 2026 | 13.22 | 13.37 | 13.09 | 13.31 | +2.07% | 707,485 |
| Apr 24, 2026 | 13.19 | 13.19 | 12.90 | 13.04 | +0.00% | 425,390 |
| Apr 23, 2026 | 13.05 | 13.08 | 12.93 | 13.04 | +0.38% | 794,166 |
| Apr 22, 2026 | 12.95 | 13.07 | 12.92 | 12.99 | +0.70% | 709,233 |
| Apr 21, 2026 | 12.83 | 12.95 | 12.73 | 12.90 | +0.70% | 880,965 |
| Apr 20, 2026 | 12.92 | 12.96 | 12.73 | 12.81 | +0.47% | 1,022,095 |
| Apr 17, 2026 | 12.93 | 13.00 | 12.42 | 12.75 | -1.77% | 1,694,686 |
| Apr 16, 2026 | 12.69 | 13.04 | 12.52 | 12.98 | +2.20% | 2,167,920 |
| Apr 15, 2026 | 12.64 | 12.73 | 12.47 | 12.70 | +0.40% | 972,290 |
| Apr 14, 2026 | 12.90 | 12.90 | 12.61 | 12.65 | -0.94% | 1,772,256 |
| Apr 13, 2026 | 12.83 | 13.00 | 12.65 | 12.77 | +0.95% | 1,438,636 |
| Apr 10, 2026 | 12.45 | 12.71 | 12.40 | 12.65 | +2.43% | 1,101,071 |
| Apr 9, 2026 | 12.71 | 12.74 | 12.27 | 12.35 | -2.76% | 1,152,679 |
| Apr 8, 2026 | 12.60 | 12.70 | 12.11 | 12.70 | +0.55% | 2,561,791 |
| Apr 7, 2026 | 12.63 | 12.80 | 12.56 | 12.63 | -10.74% | 7,745,438 |
| Apr 6, 2026 | 14.18 | 14.25 | 13.96 | 14.15 | +0.64% | 270,683 |
| Apr 2, 2026 | 14.12 | 14.29 | 13.94 | 14.06 | +2.78% | 173,029 |
| Apr 1, 2026 | 13.78 | 13.89 | 13.47 | 13.68 | -2.29% | 282,410 |
| Mar 31, 2026 | 14.55 | 14.66 | 13.74 | 14.00 | -2.85% | 479,022 |
| Mar 30, 2026 | 14.69 | 14.79 | 14.30 | 14.41 | -1.10% | 330,040 |
| Mar 27, 2026 | 14.25 | 14.60 | 14.25 | 14.57 | +2.53% | 318,958 |
| Mar 26, 2026 | 14.11 | 14.44 | 14.10 | 14.21 | +1.43% | 361,949 |
| Mar 25, 2026 | 13.86 | 14.04 | 13.75 | 14.01 | +0.79% | 157,930 |
| Mar 24, 2026 | 13.93 | 14.12 | 13.83 | 13.90 | +1.24% | 309,998 |
| Mar 23, 2026 | 13.69 | 13.88 | 13.30 | 13.73 | -0.58% | 458,194 |
| Mar 20, 2026 | 14.05 | 14.16 | 13.81 | 13.81 | -1.50% | 317,342 |
| Mar 19, 2026 | 13.95 | 14.20 | 13.90 | 14.02 | +1.52% | 479,883 |
| Mar 18, 2026 | 13.60 | 13.90 | 13.46 | 13.81 | +2.37% | 310,491 |
| Mar 17, 2026 | 13.90 | 13.95 | 13.34 | 13.49 | -2.18% | 379,215 |
| Mar 16, 2026 | 13.70 | 13.90 | 13.47 | 13.79 | +0.73% | 308,143 |
| Mar 13, 2026 | 13.55 | 13.75 | 13.30 | 13.69 | +1.94% | 708,390 |
| Mar 12, 2026 | 13.54 | 13.56 | 13.18 | 13.43 | +0.22% | 466,809 |
| Mar 11, 2026 | 13.05 | 13.47 | 13.05 | 13.40 | +2.84% | 256,938 |
| Mar 10, 2026 | 13.20 | 13.29 | 13.01 | 13.03 | -1.73% | 108,977 |
| Mar 9, 2026 | 13.30 | 13.58 | 13.15 | 13.26 | +0.08% | 377,921 |
| Mar 6, 2026 | 13.28 | 13.60 | 13.22 | 13.25 | -0.97% | 303,319 |
| Mar 5, 2026 | 13.10 | 13.40 | 12.97 | 13.38 | +2.84% | 505,362 |
| Mar 4, 2026 | 12.82 | 13.10 | 12.72 | 13.01 | +1.01% | 251,985 |
| Mar 3, 2026 | 13.00 | 13.25 | 12.75 | 12.88 | -0.54% | 494,009 |
| Mar 2, 2026 | 13.29 | 13.34 | 12.73 | 12.95 | -0.54% | 466,719 |
| Feb 27, 2026 | 12.83 | 13.08 | 12.65 | 13.02 | +1.01% | 316,939 |
| Feb 26, 2026 | 12.81 | 13.03 | 12.68 | 12.89 | -4.45% | 211,498 |
| Feb 25, 2026 | 13.43 | 13.53 | 13.13 | 13.49 | +1.12% | 634,907 |
| Feb 24, 2026 | 13.50 | 13.63 | 13.21 | 13.34 | -1.19% | 489,292 |
| Feb 23, 2026 | 13.76 | 13.83 | 13.32 | 13.50 | -0.88% | 358,586 |
| Feb 20, 2026 | 13.58 | 13.74 | 13.38 | 13.62 | +0.37% | 353,306 |
| Feb 19, 2026 | 13.50 | 13.90 | 13.50 | 13.57 | +0.97% | 385,782 |
| Feb 18, 2026 | 13.38 | 13.44 | 13.10 | 13.44 | +0.98% | 372,932 |
| Feb 17, 2026 | 13.20 | 13.35 | 12.83 | 13.31 | +1.60% | 277,296 |
| Feb 13, 2026 | 12.82 | 13.24 | 12.82 | 13.10 | +4.47% | 336,777 |
| Feb 12, 2026 | 13.07 | 13.13 | 12.48 | 12.54 | -3.76% | 425,795 |
| Feb 11, 2026 | 12.65 | 13.08 | 12.60 | 13.03 | +3.91% | 274,960 |
| Feb 10, 2026 | 12.74 | 12.74 | 12.47 | 12.54 | -0.63% | 170,320 |
| Feb 9, 2026 | 12.39 | 12.74 | 12.28 | 12.62 | +2.35% | 423,559 |
| Feb 6, 2026 | 12.01 | 12.38 | 12.01 | 12.33 | +3.18% | 302,084 |
| Feb 5, 2026 | 11.98 | 12.10 | 11.66 | 11.95 | -0.42% | 355,965 |
| Feb 4, 2026 | 11.88 | 12.06 | 11.78 | 12.00 | +2.04% | 226,389 |
| Feb 3, 2026 | 11.67 | 11.82 | 11.46 | 11.76 | +1.20% | 155,606 |
| Feb 2, 2026 | 11.52 | 11.85 | 11.39 | 11.62 | -0.60% | 251,520 |
| Jan 30, 2026 | 11.68 | 11.79 | 11.50 | 11.69 | -0.34% | 191,045 |
| Jan 29, 2026 | 11.54 | 11.79 | 11.45 | 11.73 | +2.89% | 562,125 |
| Jan 28, 2026 | 11.60 | 11.60 | 11.34 | 11.40 | -1.04% | 176,254 |
| Jan 27, 2026 | 11.28 | 11.55 | 11.28 | 11.52 | +1.68% | 342,420 |
| Jan 26, 2026 | 11.52 | 11.57 | 11.28 | 11.33 | -0.87% | 317,836 |
| Jan 23, 2026 | 11.57 | 11.60 | 11.39 | 11.43 | -0.17% | 283,801 |
| Jan 22, 2026 | 11.35 | 11.48 | 11.20 | 11.45 | +0.70% | 350,593 |
| Jan 21, 2026 | 11.22 | 11.51 | 11.14 | 11.37 | +2.80% | 278,076 |
| Jan 20, 2026 | 11.05 | 11.25 | 11.01 | 11.06 | +0.64% | 266,425 |
| Jan 16, 2026 | 10.80 | 11.04 | 10.80 | 10.99 | -0.18% | 285,536 |
| Jan 15, 2026 | 10.90 | 11.10 | 10.75 | 11.01 | +0.64% | 341,231 |
| Jan 14, 2026 | 11.02 | 11.27 | 10.93 | 10.94 | -0.91% | 249,846 |
| Jan 13, 2026 | 10.90 | 11.20 | 10.88 | 11.04 | +2.22% | 342,766 |
| Jan 12, 2026 | 10.83 | 10.91 | 10.66 | 10.80 | -0.28% | 430,686 |
| Jan 9, 2026 | 11.15 | 11.18 | 10.46 | 10.83 | -1.99% | 654,679 |
| Jan 8, 2026 | 10.87 | 11.16 | 10.79 | 11.05 | +2.03% | 314,940 |
| Jan 7, 2026 | 11.05 | 11.11 | 10.79 | 10.83 | -1.63% | 311,704 |
| Jan 6, 2026 | 11.25 | 11.27 | 11.01 | 11.01 | -1.61% | 274,714 |
| Jan 5, 2026 | 11.44 | 11.44 | 10.89 | 11.19 | -0.53% | 447,696 |
| Jan 2, 2026 | 11.10 | 11.38 | 11.07 | 11.25 | +1.90% | 204,641 |
| Dec 31, 2025 | 11.25 | 11.26 | 11.01 | 11.04 | -2.13% | 452,096 |
| Dec 30, 2025 | 11.01 | 11.40 | 11.01 | 11.28 | +2.27% | 687,620 |
| Dec 29, 2025 | 11.14 | 11.17 | 10.96 | 11.03 | -1.08% | 571,498 |
| Dec 26, 2025 | 11.32 | 11.37 | 11.03 | 11.15 | -0.45% | 246,246 |
| Dec 24, 2025 | 11.07 | 11.25 | 11.00 | 11.20 | +0.90% | 210,440 |
| Dec 23, 2025 | 11.09 | 11.32 | 10.97 | 11.10 | -0.18% | 338,062 |
| Dec 22, 2025 | 11.19 | 11.61 | 11.03 | 11.12 | -0.18% | 721,851 |
| Dec 19, 2025 | 11.50 | 11.75 | 11.00 | 11.14 | -3.13% | 888,943 |
| Dec 18, 2025 | 11.75 | 11.75 | 11.38 | 11.50 | -1.20% | 308,122 |
| Dec 17, 2025 | 11.42 | 11.78 | 11.30 | 11.64 | +2.19% | 325,534 |
| Dec 16, 2025 | 11.54 | 11.70 | 11.24 | 11.39 | -2.73% | 458,791 |
| Dec 15, 2025 | 11.83 | 11.83 | 11.51 | 11.71 | -0.51% | 495,399 |
| Dec 12, 2025 | 11.99 | 12.02 | 11.64 | 11.77 | -1.26% | 249,664 |
| Dec 11, 2025 | 12.09 | 12.22 | 11.88 | 11.92 | -1.41% | 176,479 |
| Dec 10, 2025 | 12.22 | 12.22 | 11.91 | 12.09 | -1.06% | 344,566 |
| Dec 9, 2025 | 12.25 | 12.36 | 12.06 | 12.22 | -0.65% | 206,838 |
| Dec 8, 2025 | 12.48 | 12.71 | 12.30 | 12.30 | -1.52% | 158,945 |
| Dec 5, 2025 | 12.35 | 12.68 | 12.27 | 12.49 | +0.56% | 287,310 |
| Dec 4, 2025 | 12.39 | 12.55 | 12.31 | 12.42 | +0.89% | 242,935 |
| Dec 3, 2025 | 12.16 | 12.45 | 12.09 | 12.31 | +1.90% | 521,649 |
| Dec 2, 2025 | 12.00 | 12.20 | 11.71 | 12.08 | +1.85% | 441,043 |
| Dec 1, 2025 | 11.78 | 11.99 | 11.76 | 11.86 | +0.34% | 181,110 |
| Nov 28, 2025 | 11.63 | 11.86 | 11.61 | 11.82 | +1.55% | 84,175 |
| Nov 26, 2025 | 11.49 | 11.74 | 11.36 | 11.64 | +3.10% | 610,497 |
| Nov 25, 2025 | 11.50 | 11.50 | 11.26 | 11.29 | -1.91% | 509,624 |
| Nov 24, 2025 | 11.56 | 11.59 | 11.38 | 11.51 | -0.78% | 440,257 |
| Nov 21, 2025 | 11.88 | 11.95 | 10.93 | 11.60 | -3.33% | 1,008,067 |
| Nov 20, 2025 | 12.04 | 12.26 | 11.94 | 12.00 | -1.48% | 609,989 |
| Nov 19, 2025 | 12.06 | 12.24 | 11.85 | 12.18 | +0.74% | 525,486 |
| Nov 18, 2025 | 11.79 | 12.15 | 11.77 | 12.09 | +2.20% | 425,828 |
| Nov 17, 2025 | 12.00 | 12.18 | 11.80 | 11.83 | -1.74% | 308,589 |
Daily open, high, low, close and volume for Mach Natural Resources LP Common Units representing Limited Partner Interests (MNR). Showing 249 trading days. Unadjusted prices.