MTR Historical Prices
Mesa Royalty Trust · daily open, high, low, close & volume
Trading days
248
Period high
5.83
Period low
1.85
Period change
-58.51%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.04 | 2.04 | 1.85 | 1.95 | +2.09% | 6,492 |
| Oct 29, 2026 | 1.91 | 1.99 | 1.91 | 1.91 | -3.05% | 4,150 |
| Oct 28, 2026 | 1.94 | 2.03 | 1.85 | 1.97 | +2.34% | 3,506 |
| Oct 27, 2026 | 2.06 | 2.06 | 1.88 | 1.93 | -1.41% | 4,882 |
| Oct 26, 2026 | 1.90 | 2.06 | 1.90 | 1.95 | -5.67% | 4,380 |
| Oct 23, 2026 | 2.00 | 2.07 | 2.00 | 2.07 | +0.00% | 1,477 |
| Oct 22, 2026 | 1.96 | 2.15 | 1.96 | 2.07 | +6.43% | 13,440 |
| Oct 21, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | -0.26% | 870 |
| Oct 20, 2026 | 2.02 | 2.02 | 1.95 | 1.95 | -2.99% | 735 |
| Oct 19, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | -0.49% | 959 |
| Oct 16, 2026 | 2.03 | 2.03 | 1.95 | 2.02 | -0.99% | 7,021 |
| Oct 15, 2026 | 2.07 | 2.09 | 2.04 | 2.04 | -1.45% | 1,610 |
| Oct 14, 2026 | 2.15 | 2.38 | 2.05 | 2.07 | -3.72% | 15,186 |
| Oct 13, 2026 | 2.18 | 2.47 | 2.08 | 2.15 | +3.86% | 8,229 |
| Oct 12, 2026 | 2.06 | 2.50 | 2.06 | 2.07 | -0.05% | 32,030 |
| Oct 9, 2026 | 2.08 | 2.17 | 2.07 | 2.07 | +0.05% | 1,686 |
| Oct 8, 2026 | 2.31 | 2.31 | 2.02 | 2.07 | -6.86% | 26,888 |
| Oct 7, 2026 | 2.40 | 2.40 | 2.22 | 2.22 | -5.43% | 1,440 |
| Oct 6, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | -3.69% | 349 |
| Oct 5, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | -1.15% | 895 |
| Oct 2, 2026 | 2.39 | 2.47 | 2.39 | 2.47 | +1.50% | 5,809 |
| Oct 1, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | -0.33% | 1,636 |
| Sep 30, 2026 | 2.27 | 2.44 | 2.27 | 2.44 | +1.24% | 4,436 |
| Sep 29, 2026 | 2.42 | 2.42 | 2.40 | 2.41 | +0.42% | 4,510 |
| Sep 28, 2026 | 2.35 | 2.42 | 2.35 | 2.40 | -1.23% | 5,928 |
| Sep 25, 2026 | 2.49 | 2.55 | 2.32 | 2.43 | +2.10% | 11,354 |
| Sep 24, 2026 | 2.45 | 2.45 | 2.38 | 2.38 | +0.42% | 1,251 |
| Sep 23, 2026 | 2.34 | 2.40 | 2.30 | 2.37 | -2.47% | 4,293 |
| Sep 21, 2026 | 2.43 | 2.43 | 2.33 | 2.43 | -0.41% | 1,862 |
| Sep 18, 2026 | 2.43 | 2.48 | 2.31 | 2.44 | -0.81% | 8,803 |
| Sep 17, 2026 | 2.59 | 2.59 | 2.45 | 2.46 | +0.41% | 4,121 |
| Sep 16, 2026 | 2.47 | 2.51 | 2.40 | 2.45 | -0.81% | 7,271 |
| Sep 15, 2026 | 2.40 | 2.47 | 2.40 | 2.47 | +0.82% | 3,322 |
| Sep 14, 2026 | 2.47 | 2.48 | 2.45 | 2.45 | +0.00% | 3,893 |
| Sep 11, 2026 | 2.49 | 2.58 | 2.42 | 2.45 | -0.81% | 8,576 |
| Sep 10, 2026 | 2.44 | 2.56 | 2.44 | 2.47 | -2.37% | 10,721 |
| Sep 9, 2026 | 2.61 | 2.61 | 2.47 | 2.53 | +0.80% | 6,346 |
| Sep 8, 2026 | 2.60 | 2.61 | 2.49 | 2.51 | -3.46% | 8,489 |
| Sep 4, 2026 | 2.59 | 2.64 | 2.51 | 2.60 | -1.89% | 4,455 |
| Sep 3, 2026 | 2.44 | 2.70 | 2.42 | 2.65 | +12.29% | 29,932 |
| Sep 2, 2026 | 2.18 | 2.40 | 2.18 | 2.36 | +4.89% | 75,257 |
| Aug 31, 2026 | 2.27 | 2.33 | 2.23 | 2.25 | +0.45% | 18,878 |
| Aug 28, 2026 | 2.22 | 2.31 | 2.22 | 2.24 | -2.61% | 15,966 |
| Aug 27, 2026 | 2.59 | 2.59 | 2.30 | 2.30 | -11.20% | 40,707 |
| Aug 26, 2026 | 2.61 | 2.67 | 2.56 | 2.59 | -2.26% | 12,681 |
| Aug 25, 2026 | 2.60 | 2.66 | 2.60 | 2.65 | +1.92% | 2,592 |
| Aug 24, 2026 | 2.64 | 2.73 | 2.60 | 2.60 | -2.80% | 5,782 |
| Aug 21, 2026 | 2.74 | 2.74 | 2.64 | 2.67 | -0.19% | 11,580 |
| Aug 20, 2026 | 2.72 | 2.78 | 2.67 | 2.68 | -0.74% | 15,932 |
| Aug 19, 2026 | 2.78 | 2.79 | 2.68 | 2.70 | -2.00% | 10,318 |
| Aug 18, 2026 | 2.85 | 2.85 | 2.72 | 2.75 | -0.18% | 5,298 |
| Aug 17, 2026 | 2.85 | 2.86 | 2.72 | 2.76 | -4.53% | 14,189 |
| Aug 14, 2026 | 2.83 | 2.90 | 2.83 | 2.89 | +2.16% | 9,148 |
| Aug 13, 2026 | 2.86 | 2.90 | 2.82 | 2.83 | -0.71% | 14,442 |
| Aug 12, 2026 | 2.85 | 2.88 | 2.83 | 2.85 | +0.35% | 15,602 |
| Aug 11, 2026 | 2.83 | 2.85 | 2.83 | 2.84 | -0.35% | 5,565 |
| Aug 10, 2026 | 2.84 | 2.88 | 2.84 | 2.85 | -0.35% | 2,987 |
| Aug 7, 2026 | 2.84 | 2.88 | 2.84 | 2.86 | +0.00% | 3,144 |
| Aug 6, 2026 | 2.89 | 2.89 | 2.84 | 2.86 | +0.35% | 2,648 |
| Aug 5, 2026 | 2.87 | 2.88 | 2.85 | 2.85 | -0.90% | 4,674 |
| Aug 4, 2026 | 2.88 | 2.88 | 2.85 | 2.88 | +0.21% | 2,948 |
| Aug 3, 2026 | 2.88 | 2.94 | 2.86 | 2.87 | -1.03% | 3,534 |
| Jul 31, 2026 | 3.00 | 3.00 | 2.85 | 2.90 | -1.36% | 6,234 |
| Jul 30, 2026 | 2.96 | 2.97 | 2.92 | 2.94 | +1.38% | 4,009 |
| Jul 29, 2026 | 2.89 | 2.92 | 2.86 | 2.90 | +0.52% | 4,613 |
| Jul 28, 2026 | 2.93 | 2.95 | 2.88 | 2.88 | -0.17% | 3,916 |
| Jul 27, 2026 | 2.86 | 2.94 | 2.86 | 2.89 | +0.00% | 4,446 |
| Jul 24, 2026 | 2.94 | 2.94 | 2.89 | 2.89 | -2.03% | 5,116 |
| Jul 23, 2026 | 3.00 | 3.00 | 2.91 | 2.95 | +0.68% | 5,312 |
| Jul 22, 2026 | 2.99 | 3.09 | 2.93 | 2.93 | -1.01% | 1,662 |
| Jul 21, 2026 | 2.96 | 3.05 | 2.92 | 2.96 | -4.82% | 10,911 |
| Jul 20, 2026 | 3.06 | 3.11 | 3.06 | 3.11 | +0.00% | 11,500 |
| Jul 17, 2026 | 3.14 | 3.17 | 3.01 | 3.11 | -2.20% | 9,880 |
| Jul 16, 2026 | 3.15 | 3.18 | 3.14 | 3.18 | +0.95% | 2,003 |
| Jul 15, 2026 | 3.10 | 3.16 | 3.10 | 3.15 | -0.32% | 2,770 |
| Jul 14, 2026 | 3.20 | 3.20 | 3.13 | 3.16 | -0.32% | 10,765 |
| Jul 13, 2026 | 3.20 | 3.20 | 3.14 | 3.17 | +0.63% | 5,381 |
| Jul 10, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | +1.90% | 11,995 |
| Jul 9, 2026 | 3.08 | 3.09 | 3.08 | 3.09 | -0.60% | 8,862 |
| Jul 8, 2026 | 3.14 | 3.19 | 3.10 | 3.11 | +0.00% | 5,308 |
| Jul 7, 2026 | 3.06 | 3.11 | 3.06 | 3.11 | -0.96% | 5,004 |
| Jul 6, 2026 | 3.18 | 3.20 | 3.08 | 3.14 | +0.96% | 24,105 |
| Jul 2, 2026 | 3.12 | 3.12 | 3.11 | 3.11 | +1.30% | 1,954 |
| Jul 1, 2026 | 3.15 | 3.15 | 3.06 | 3.07 | -0.97% | 7,857 |
| Jun 30, 2026 | 3.10 | 3.19 | 3.10 | 3.10 | -1.58% | 5,129 |
| Jun 29, 2026 | 3.17 | 3.17 | 3.15 | 3.15 | -1.25% | 9,786 |
| Jun 26, 2026 | 3.15 | 3.19 | 3.13 | 3.19 | +1.59% | 25,143 |
| Jun 25, 2026 | 3.15 | 3.15 | 3.11 | 3.14 | -1.57% | 3,069 |
| Jun 24, 2026 | 3.40 | 3.40 | 3.19 | 3.19 | -1.85% | 4,746 |
| Jun 23, 2026 | 3.15 | 3.25 | 3.15 | 3.25 | +2.52% | 4,760 |
| Jun 22, 2026 | 3.36 | 3.36 | 3.16 | 3.17 | -5.65% | 33,558 |
| Jun 18, 2026 | 3.37 | 3.42 | 3.36 | 3.36 | +0.00% | 21,271 |
| Jun 17, 2026 | 3.40 | 3.44 | 3.35 | 3.36 | -1.18% | 33,083 |
| Jun 16, 2026 | 3.49 | 3.49 | 3.37 | 3.40 | +0.00% | 16,687 |
| Jun 15, 2026 | 3.69 | 3.76 | 3.30 | 3.40 | -7.10% | 38,864 |
| Jun 12, 2026 | 3.65 | 3.72 | 3.62 | 3.66 | +1.10% | 6,595 |
| Jun 11, 2026 | 3.85 | 3.85 | 3.60 | 3.62 | -5.97% | 38,370 |
| Jun 10, 2026 | 3.83 | 3.89 | 3.83 | 3.85 | +0.26% | 10,410 |
| Jun 9, 2026 | 3.85 | 3.85 | 3.83 | 3.84 | -0.26% | 2,966 |
| Jun 8, 2026 | 3.83 | 3.85 | 3.83 | 3.85 | +0.55% | 11,602 |
| Jun 5, 2026 | 3.84 | 3.84 | 3.83 | 3.83 | -0.02% | 1,226 |
| Jun 4, 2026 | 3.82 | 3.83 | 3.81 | 3.83 | +0.52% | 1,708 |
| Jun 3, 2026 | 3.80 | 3.89 | 3.80 | 3.81 | -0.39% | 3,723 |
| Jun 2, 2026 | 3.72 | 3.83 | 3.71 | 3.83 | +0.92% | 3,845 |
| Jun 1, 2026 | 3.69 | 3.89 | 3.68 | 3.79 | +0.00% | 17,619 |
| May 29, 2026 | 3.71 | 3.79 | 3.71 | 3.79 | -0.52% | 2,132 |
| May 28, 2026 | 3.82 | 3.82 | 3.78 | 3.81 | -0.52% | 1,333 |
| May 27, 2026 | 3.87 | 3.87 | 3.83 | 3.83 | +0.52% | 1,551 |
| May 26, 2026 | 3.89 | 3.89 | 3.81 | 3.81 | -1.80% | 2,922 |
| May 22, 2026 | 3.71 | 3.89 | 3.71 | 3.88 | +4.55% | 4,810 |
| May 21, 2026 | 3.86 | 3.86 | 3.63 | 3.71 | -2.70% | 6,591 |
| May 20, 2026 | 4.11 | 4.11 | 3.80 | 3.81 | -6.75% | 17,345 |
| May 19, 2026 | 4.05 | 4.09 | 4.01 | 4.09 | +0.99% | 6,182 |
| May 18, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | -2.88% | 6,928 |
| May 15, 2026 | 4.15 | 4.17 | 4.10 | 4.17 | +0.00% | 3,355 |
| May 14, 2026 | 4.16 | 4.18 | 4.10 | 4.17 | +0.00% | 3,404 |
| May 13, 2026 | 4.20 | 4.20 | 4.14 | 4.17 | -1.88% | 3,230 |
| May 12, 2026 | 4.30 | 4.30 | 4.20 | 4.25 | -0.70% | 5,735 |
| May 11, 2026 | 4.23 | 4.30 | 4.20 | 4.28 | +0.23% | 8,968 |
| May 8, 2026 | 4.31 | 4.32 | 4.20 | 4.27 | -1.16% | 15,661 |
| May 7, 2026 | 4.28 | 4.34 | 4.28 | 4.32 | -0.69% | 5,851 |
| May 6, 2026 | 4.38 | 4.38 | 4.20 | 4.35 | -3.55% | 9,773 |
| May 5, 2026 | 4.58 | 4.61 | 4.50 | 4.51 | -3.22% | 16,581 |
| May 4, 2026 | 4.65 | 4.80 | 4.65 | 4.66 | -1.27% | 7,946 |
| May 1, 2026 | 4.80 | 4.88 | 4.70 | 4.72 | -1.56% | 6,752 |
| Apr 30, 2026 | 4.97 | 5.03 | 4.79 | 4.79 | -1.13% | 17,000 |
| Apr 29, 2026 | 4.80 | 4.87 | 4.71 | 4.85 | +2.00% | 4,196 |
| Apr 28, 2026 | 4.80 | 4.83 | 4.75 | 4.75 | -0.31% | 3,227 |
| Apr 27, 2026 | 4.70 | 4.85 | 4.70 | 4.77 | +2.36% | 1,566 |
| Apr 24, 2026 | 4.75 | 4.80 | 4.66 | 4.66 | -1.27% | 4,191 |
| Apr 23, 2026 | 4.80 | 4.80 | 4.72 | 4.72 | -1.07% | 7,553 |
| Apr 22, 2026 | 4.99 | 4.99 | 4.76 | 4.77 | -0.81% | 5,140 |
| Apr 21, 2026 | 4.77 | 4.91 | 4.77 | 4.81 | -1.03% | 6,026 |
| Apr 20, 2026 | 4.93 | 4.95 | 4.79 | 4.86 | -1.42% | 6,171 |
| Apr 17, 2026 | 4.87 | 4.95 | 4.75 | 4.93 | +2.71% | 10,784 |
| Apr 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | +0.84% | 1,994 |
| Apr 15, 2026 | 4.92 | 4.92 | 4.76 | 4.76 | -2.06% | 2,369 |
| Apr 14, 2026 | 4.67 | 4.95 | 4.60 | 4.86 | +2.53% | 4,270 |
| Apr 13, 2026 | 4.72 | 4.79 | 4.72 | 4.74 | -0.84% | 2,641 |
| Apr 10, 2026 | 4.76 | 4.85 | 4.73 | 4.78 | +1.49% | 4,924 |
| Apr 9, 2026 | 4.66 | 4.77 | 4.66 | 4.71 | +1.07% | 6,271 |
| Apr 8, 2026 | 4.76 | 4.83 | 4.64 | 4.66 | -4.61% | 12,195 |
| Apr 7, 2026 | 4.81 | 4.98 | 4.78 | 4.88 | +2.23% | 7,690 |
| Apr 6, 2026 | 4.74 | 4.85 | 4.60 | 4.78 | -1.47% | 17,386 |
| Apr 2, 2026 | 4.94 | 5.08 | 4.83 | 4.85 | +0.41% | 5,114 |
| Apr 1, 2026 | 4.85 | 4.89 | 4.70 | 4.83 | -1.23% | 9,852 |
| Mar 31, 2026 | 5.04 | 5.13 | 4.86 | 4.89 | -4.49% | 15,552 |
| Mar 30, 2026 | 5.13 | 5.30 | 5.12 | 5.12 | +0.59% | 21,991 |
| Mar 27, 2026 | 5.10 | 5.12 | 5.00 | 5.09 | -0.97% | 10,766 |
| Mar 26, 2026 | 5.24 | 5.35 | 5.10 | 5.14 | +0.19% | 51,215 |
| Mar 25, 2026 | 5.19 | 5.19 | 5.12 | 5.13 | -2.56% | 8,577 |
| Mar 24, 2026 | 5.27 | 5.34 | 5.24 | 5.26 | +1.25% | 4,715 |
| Mar 23, 2026 | 5.42 | 5.42 | 5.12 | 5.20 | -2.07% | 9,823 |
| Mar 20, 2026 | 5.06 | 5.35 | 4.99 | 5.31 | +6.63% | 38,477 |
| Mar 19, 2026 | 5.12 | 5.19 | 4.96 | 4.98 | -0.80% | 19,809 |
| Mar 18, 2026 | 5.12 | 5.30 | 5.02 | 5.02 | -1.18% | 28,230 |
| Mar 17, 2026 | 5.15 | 5.28 | 5.08 | 5.08 | +0.00% | 3,305 |
| Mar 16, 2026 | 5.04 | 5.16 | 5.00 | 5.08 | -1.36% | 16,077 |
| Mar 13, 2026 | 5.31 | 5.37 | 5.13 | 5.15 | -2.65% | 14,052 |
| Mar 12, 2026 | 5.06 | 5.40 | 5.06 | 5.29 | +5.38% | 31,266 |
| Mar 11, 2026 | 5.08 | 5.25 | 4.92 | 5.02 | +0.80% | 30,463 |
| Mar 10, 2026 | 5.10 | 5.15 | 4.96 | 4.98 | -3.30% | 12,079 |
| Mar 9, 2026 | 5.36 | 5.75 | 5.10 | 5.15 | -1.53% | 52,297 |
| Mar 6, 2026 | 5.53 | 5.64 | 5.12 | 5.23 | -3.15% | 50,485 |
| Mar 5, 2026 | 5.37 | 5.79 | 5.32 | 5.40 | +1.60% | 86,282 |
| Mar 4, 2026 | 5.13 | 5.45 | 4.95 | 5.32 | +5.25% | 27,360 |
| Mar 3, 2026 | 5.44 | 5.83 | 5.00 | 5.05 | -2.88% | 97,691 |
| Mar 2, 2026 | 5.41 | 5.70 | 5.04 | 5.20 | +0.58% | 87,892 |
| Feb 27, 2026 | 4.97 | 5.17 | 4.90 | 5.17 | +5.73% | 19,589 |
| Feb 26, 2026 | 4.82 | 5.09 | 4.76 | 4.89 | +1.03% | 28,320 |
| Feb 25, 2026 | 4.88 | 4.89 | 4.84 | 4.84 | +0.12% | 3,882 |
| Feb 24, 2026 | 4.75 | 4.88 | 4.75 | 4.83 | -2.34% | 3,182 |
| Feb 23, 2026 | 5.00 | 5.05 | 4.88 | 4.95 | -1.59% | 4,996 |
| Feb 20, 2026 | 5.15 | 5.19 | 4.98 | 5.03 | -2.33% | 23,561 |
| Feb 19, 2026 | 5.09 | 5.20 | 4.99 | 5.15 | -0.77% | 18,526 |
| Feb 18, 2026 | 4.60 | 5.37 | 4.60 | 5.19 | +8.58% | 54,924 |
| Feb 17, 2026 | 4.69 | 4.86 | 4.60 | 4.78 | +0.21% | 13,566 |
| Feb 13, 2026 | 4.85 | 4.90 | 4.62 | 4.77 | -2.25% | 3,634 |
| Feb 12, 2026 | 4.88 | 4.90 | 4.65 | 4.88 | +1.88% | 2,443 |
| Feb 11, 2026 | 4.71 | 4.89 | 4.69 | 4.79 | -0.62% | 10,586 |
| Feb 10, 2026 | 4.80 | 4.89 | 4.73 | 4.82 | +0.63% | 2,802 |
| Feb 9, 2026 | 4.81 | 4.86 | 4.79 | 4.79 | +1.70% | 2,942 |
| Feb 6, 2026 | 4.60 | 4.74 | 4.50 | 4.71 | +2.39% | 20,089 |
| Feb 5, 2026 | 4.67 | 4.83 | 4.60 | 4.60 | -3.77% | 3,409 |
| Feb 4, 2026 | 4.74 | 4.95 | 4.60 | 4.78 | -0.42% | 85,092 |
| Feb 3, 2026 | 4.88 | 4.88 | 4.71 | 4.80 | -0.93% | 10,486 |
| Feb 2, 2026 | 5.10 | 5.10 | 4.81 | 4.84 | -5.00% | 5,826 |
| Jan 30, 2026 | 5.19 | 5.21 | 5.06 | 5.10 | -1.73% | 15,074 |
| Jan 29, 2026 | 5.13 | 5.25 | 5.05 | 5.19 | +3.39% | 5,421 |
| Jan 28, 2026 | 4.86 | 5.03 | 4.86 | 5.02 | +1.01% | 9,867 |
| Jan 27, 2026 | 4.99 | 4.99 | 4.86 | 4.97 | -0.40% | 4,728 |
| Jan 26, 2026 | 4.69 | 5.02 | 4.67 | 4.99 | +6.85% | 27,793 |
| Jan 23, 2026 | 4.18 | 4.70 | 4.17 | 4.67 | +11.99% | 53,652 |
| Jan 22, 2026 | 4.15 | 4.30 | 4.15 | 4.17 | -1.88% | 14,268 |
| Jan 21, 2026 | 4.37 | 4.37 | 4.20 | 4.25 | -2.30% | 9,246 |
| Jan 20, 2026 | 4.34 | 4.42 | 4.30 | 4.35 | +0.23% | 5,115 |
| Jan 16, 2026 | 4.30 | 4.51 | 4.29 | 4.34 | +1.88% | 12,170 |
| Jan 15, 2026 | 4.58 | 4.58 | 4.20 | 4.26 | -6.99% | 21,711 |
| Jan 14, 2026 | 4.47 | 4.87 | 4.21 | 4.58 | +3.39% | 70,148 |
| Jan 13, 2026 | 4.14 | 4.47 | 4.14 | 4.43 | +6.49% | 55,658 |
| Jan 12, 2026 | 4.23 | 4.23 | 4.10 | 4.16 | -1.93% | 3,733 |
| Jan 9, 2026 | 4.25 | 4.30 | 4.18 | 4.24 | -1.35% | 10,145 |
| Jan 8, 2026 | 4.30 | 4.30 | 4.20 | 4.30 | -0.12% | 10,383 |
| Jan 7, 2026 | 4.21 | 4.30 | 4.21 | 4.30 | -0.35% | 2,496 |
| Jan 6, 2026 | 4.33 | 4.34 | 4.22 | 4.32 | +0.70% | 4,415 |
| Jan 5, 2026 | 4.29 | 4.34 | 4.20 | 4.29 | +1.18% | 13,041 |
| Jan 2, 2026 | 4.25 | 4.33 | 4.18 | 4.24 | -1.85% | 7,241 |
| Dec 31, 2025 | 4.41 | 4.41 | 4.24 | 4.32 | -0.90% | 1,775 |
| Dec 30, 2025 | 4.29 | 4.37 | 4.20 | 4.36 | +2.57% | 10,652 |
| Dec 29, 2025 | 4.24 | 4.36 | 4.16 | 4.25 | +0.00% | 5,239 |
| Dec 26, 2025 | 4.15 | 4.40 | 4.10 | 4.25 | -0.70% | 2,969 |
| Dec 24, 2025 | 4.03 | 4.28 | 4.03 | 4.28 | +3.38% | 3,888 |
| Dec 23, 2025 | 4.06 | 4.22 | 4.06 | 4.14 | -0.24% | 9,670 |
| Dec 22, 2025 | 4.06 | 4.40 | 4.04 | 4.15 | -5.68% | 29,770 |
| Dec 19, 2025 | 4.36 | 4.54 | 4.32 | 4.40 | +1.15% | 27,173 |
| Dec 18, 2025 | 4.28 | 4.45 | 4.23 | 4.35 | -11.22% | 121,079 |
| Dec 17, 2025 | 4.67 | 4.95 | 4.63 | 4.90 | +5.86% | 28,721 |
| Dec 16, 2025 | 4.64 | 4.70 | 4.60 | 4.63 | -1.41% | 2,775 |
| Dec 15, 2025 | 4.70 | 4.70 | 4.61 | 4.70 | -0.74% | 1,048 |
| Dec 12, 2025 | 4.72 | 4.74 | 4.72 | 4.73 | -0.73% | 2,105 |
| Dec 11, 2025 | 4.70 | 4.80 | 4.70 | 4.76 | +1.87% | 1,426 |
| Dec 10, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | +0.59% | 525 |
| Dec 9, 2025 | 4.79 | 4.79 | 4.65 | 4.65 | -1.69% | 695 |
| Dec 8, 2025 | 4.60 | 4.83 | 4.60 | 4.73 | +2.83% | 2,033 |
| Dec 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | -1.08% | 1,192 |
| Dec 4, 2025 | 4.69 | 4.69 | 4.65 | 4.65 | -0.64% | 1,588 |
| Dec 3, 2025 | 4.69 | 4.71 | 4.58 | 4.68 | +0.32% | 2,812 |
| Dec 2, 2025 | 4.72 | 4.86 | 4.61 | 4.67 | -3.42% | 2,074 |
| Dec 1, 2025 | 4.84 | 4.84 | 4.74 | 4.83 | +1.47% | 3,182 |
| Nov 28, 2025 | 4.83 | 4.83 | 4.75 | 4.76 | +0.11% | 668 |
| Nov 26, 2025 | 4.65 | 4.75 | 4.55 | 4.75 | -0.14% | 1,759 |
| Nov 25, 2025 | 4.65 | 4.80 | 4.64 | 4.76 | +3.74% | 4,580 |
| Nov 24, 2025 | 4.50 | 4.60 | 4.50 | 4.59 | +0.22% | 4,851 |
| Nov 21, 2025 | 4.65 | 4.65 | 4.50 | 4.58 | +0.40% | 7,042 |
| Nov 20, 2025 | 4.70 | 4.70 | 4.50 | 4.56 | -0.42% | 5,907 |
| Nov 19, 2025 | 4.65 | 4.70 | 4.58 | 4.58 | -0.63% | 3,138 |
| Nov 18, 2025 | 4.50 | 4.61 | 4.50 | 4.61 | +1.77% | 2,533 |
| Nov 17, 2025 | 4.62 | 4.71 | 4.50 | 4.53 | +0.04% | 2,450 |
| Nov 14, 2025 | 4.70 | 4.71 | 4.53 | 4.53 | -1.52% | 4,317 |
| Nov 13, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | -1.96% | 1,887 |
| Nov 12, 2025 | 4.50 | 4.69 | 4.50 | 4.69 | +0.21% | 3,219 |
| Nov 11, 2025 | 4.36 | 4.68 | 4.36 | 4.68 | +6.24% | 4,755 |
| Nov 10, 2025 | 4.33 | 4.46 | 4.33 | 4.41 | -1.01% | 4,442 |
| Nov 7, 2025 | 4.39 | 4.50 | 4.39 | 4.45 | +1.95% | 4,331 |
| Nov 6, 2025 | 4.50 | 4.79 | 4.29 | 4.37 | -2.74% | 6,477 |
| Nov 5, 2025 | 4.45 | 4.53 | 4.42 | 4.49 | +0.85% | 2,791 |
| Nov 4, 2025 | 4.65 | 4.75 | 4.45 | 4.45 | -5.32% | 11,563 |
| Nov 3, 2025 | 4.83 | 4.85 | 4.65 | 4.70 | -1.51% | 8,430 |
Daily open, high, low, close and volume for Mesa Royalty Trust (MTR). Showing 248 trading days. Unadjusted prices.