Mesa Royalty Trust Common Stock (MTR)
5.1784
-0.1211 (-2.29%)
NYSE · Last Trade: May 10th, 5:51 PM EDT
Historical Prices For Mesa Royalty Trust Common Stock (MTR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/09/2025 | 5.28 | 5.28 | 5.18 | 5.18 | 1,209 | 5.18 |
| 5/08/2025 | 5.32 | 5.32 | 5.18 | 5.30 | 2,445 | 5.30 |
| 5/07/2025 | 5.25 | 5.29 | 5.18 | 5.18 | 4,455 | 5.18 |
| 5/06/2025 | 5.24 | 5.28 | 5.21 | 5.25 | 1,810 | 5.25 |
| 5/05/2025 | 5.21 | 5.25 | 5.21 | 5.21 | 1,409 | 5.21 |
| 5/02/2025 | 5.23 | 5.28 | 5.22 | 5.26 | 3,033 | 5.26 |
| 5/01/2025 | 5.19 | 5.31 | 5.19 | 5.26 | 1,181 | 5.26 |
| 4/30/2025 | 5.32 | 5.32 | 5.24 | 5.24 | 1,370 | 5.24 |
| 4/29/2025 | 5.26 | 5.31 | 5.25 | 5.29 | 1,917 | 5.27 |
| 4/28/2025 | 5.23 | 5.26 | 5.20 | 5.20 | 2,474 | 5.18 |
| 4/25/2025 | 5.20 | 5.21 | 5.20 | 5.21 | 808 | 5.19 |
| 4/24/2025 | 5.16 | 5.26 | 5.16 | 5.24 | 1,120 | 5.22 |
| 4/23/2025 | 5.16 | 5.28 | 5.16 | 5.23 | 1,734 | 5.21 |
| 4/22/2025 | 5.30 | 5.45 | 5.29 | 5.40 | 16,158 | 5.37 |
| 4/21/2025 | 5.40 | 5.45 | 5.17 | 5.27 | 28,983 | 5.25 |
| 4/17/2025 | 5.20 | 5.44 | 5.20 | 5.37 | 12,100 | 5.34 |
| 4/16/2025 | 5.00 | 5.20 | 4.99 | 5.20 | 17,057 | 5.18 |
| 4/15/2025 | 4.94 | 4.94 | 4.94 | 4.94 | 1,632 | 4.92 |
| 4/14/2025 | 4.94 | 5.01 | 4.94 | 4.94 | 1,344 | 4.92 |
| 4/11/2025 | 4.97 | 5.02 | 4.91 | 4.91 | 2,004 | 4.89 |
| 4/10/2025 | 5.52 | 5.52 | 4.98 | 5.01 | 1,473 | 4.99 |
| 4/09/2025 | 5.46 | 5.46 | 5.30 | 5.37 | 2,924 | 5.34 |
| 4/08/2025 | 5.67 | 5.67 | 5.40 | 5.46 | 3,053 | 5.43 |
| 4/07/2025 | 5.82 | 5.82 | 4.84 | 5.65 | 17,029 | 5.62 |
| 4/04/2025 | 6.12 | 6.12 | 5.71 | 5.75 | 14,085 | 5.72 |
| 4/03/2025 | 6.13 | 6.13 | 6.13 | 6.13 | 552 | 6.10 |
| 4/02/2025 | 6.03 | 6.22 | 6.02 | 6.13 | 3,408 | 6.10 |
| 4/01/2025 | 6.24 | 6.27 | 6.24 | 6.24 | 977 | 6.21 |
| 3/31/2025 | 6.17 | 6.29 | 6.14 | 6.22 | 3,953 | 6.19 |
| 3/28/2025 | 6.27 | 6.27 | 6.02 | 6.15 | 4,136 | 6.09 |
| 3/27/2025 | 6.35 | 6.35 | 6.15 | 6.19 | 4,256 | 6.13 |
| 3/26/2025 | 6.30 | 6.35 | 6.22 | 6.31 | 1,406 | 6.25 |
| 3/25/2025 | 6.17 | 6.40 | 6.17 | 6.20 | 11,704 | 6.14 |
| 3/24/2025 | 6.15 | 6.40 | 6.15 | 6.30 | 13,257 | 6.24 |
| 3/21/2025 | 6.40 | 6.46 | 6.26 | 6.28 | 3,199 | 6.22 |
| 3/20/2025 | 6.34 | 6.42 | 6.34 | 6.42 | 1,701 | 6.36 |
| 3/19/2025 | 6.28 | 6.36 | 6.28 | 6.34 | 734 | 6.28 |
| 3/18/2025 | 6.24 | 6.38 | 6.24 | 6.26 | 1,768 | 6.20 |
| 3/17/2025 | 6.30 | 6.34 | 6.26 | 6.30 | 1,050 | 6.24 |
| 3/14/2025 | 6.27 | 6.30 | 6.16 | 6.30 | 2,908 | 6.24 |
| 3/13/2025 | 6.26 | 6.27 | 6.26 | 6.27 | 949 | 6.21 |
| 3/12/2025 | 6.29 | 6.29 | 6.26 | 6.29 | 2,504 | 6.23 |
| 3/11/2025 | 6.36 | 6.40 | 6.35 | 6.40 | 1,779 | 6.34 |
| 3/10/2025 | 6.33 | 6.33 | 6.33 | 6.33 | 269 | 6.27 |
| 3/07/2025 | 6.33 | 6.54 | 6.33 | 6.48 | 14,096 | 6.42 |
| 3/06/2025 | 6.37 | 6.37 | 6.27 | 6.27 | 2,120 | 6.21 |
| 3/05/2025 | 6.28 | 6.29 | 6.26 | 6.26 | 693 | 6.20 |
| 3/04/2025 | 6.20 | 6.35 | 6.20 | 6.32 | 2,926 | 6.26 |
| 3/03/2025 | 6.26 | 6.26 | 6.20 | 6.20 | 2,749 | 6.14 |
| 2/28/2025 | 6.18 | 6.34 | 6.18 | 6.26 | 2,624 | 6.20 |
| 2/27/2025 | 6.25 | 6.27 | 6.23 | 6.26 | 6,612 | 6.20 |
| 2/26/2025 | 6.25 | 6.27 | 6.20 | 6.22 | 3,572 | 6.16 |
| 2/25/2025 | 6.27 | 6.29 | 6.25 | 6.29 | 1,093 | 6.23 |
| 2/24/2025 | 6.36 | 6.36 | 6.30 | 6.30 | 1,599 | 6.24 |
| 2/21/2025 | 6.25 | 6.39 | 6.25 | 6.39 | 2,926 | 6.33 |
| 2/20/2025 | 6.20 | 6.22 | 6.20 | 6.22 | 4,008 | 6.16 |
| 2/19/2025 | 6.21 | 6.25 | 6.20 | 6.20 | 6,163 | 6.14 |
| 2/18/2025 | 6.20 | 6.20 | 6.02 | 6.10 | 2,849 | 6.04 |
| 2/14/2025 | 6.37 | 6.40 | 6.07 | 6.08 | 7,743 | 6.02 |
| 2/13/2025 | 6.21 | 6.33 | 6.07 | 6.07 | 2,069 | 6.01 |
| 2/12/2025 | 6.27 | 6.35 | 6.16 | 6.21 | 7,084 | 6.14 |
| 2/11/2025 | 6.39 | 6.41 | 6.27 | 6.27 | 3,158 | 6.21 |