Mesa Royalty Trust Common Stock (MTR)
2.8500
-0.0260 (-0.90%)
NYSE· Last Trade: Aug 5th, 11:43 PM EDT
Historical Prices For Mesa Royalty Trust Common Stock (MTR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/05/2026 | 2.87 | 2.88 | 2.85 | 2.85 | 4,624 | 2.85 |
| 8/04/2026 | 2.88 | 2.88 | 2.85 | 2.88 | 2,948 | 2.88 |
| 8/03/2026 | 2.88 | 2.94 | 2.86 | 2.87 | 3,534 | 2.87 |
| 7/31/2026 | 3.00 | 3.00 | 2.85 | 2.90 | 6,234 | 2.90 |
| 7/30/2026 | 2.96 | 2.97 | 2.92 | 2.94 | 4,009 | 2.94 |
| 7/29/2026 | 2.89 | 2.92 | 2.86 | 2.90 | 4,614 | 2.90 |
| 7/28/2026 | 2.93 | 2.95 | 2.88 | 2.88 | 3,951 | 2.88 |
| 7/27/2026 | 2.86 | 2.94 | 2.86 | 2.89 | 4,447 | 2.89 |
| 7/24/2026 | 2.94 | 2.94 | 2.89 | 2.89 | 5,116 | 2.89 |
| 7/23/2026 | 3.01 | 3.00 | 2.91 | 2.95 | 5,313 | 2.95 |
| 7/22/2026 | 2.99 | 3.09 | 2.93 | 2.93 | 1,662 | 2.93 |
| 7/21/2026 | 2.96 | 3.05 | 2.92 | 2.96 | 10,911 | 2.96 |
| 7/20/2026 | 3.06 | 3.11 | 3.06 | 3.11 | 11,495 | 3.11 |
| 7/17/2026 | 3.14 | 3.17 | 3.01 | 3.11 | 9,880 | 3.11 |
| 7/16/2026 | 3.15 | 3.18 | 3.14 | 3.18 | 2,003 | 3.18 |
| 7/15/2026 | 3.10 | 3.16 | 3.10 | 3.15 | 2,770 | 3.15 |
| 7/14/2026 | 3.20 | 3.20 | 3.13 | 3.16 | 10,765 | 3.16 |
| 7/13/2026 | 3.20 | 3.20 | 3.14 | 3.17 | 5,381 | 3.17 |
| 7/10/2026 | 3.14 | 3.15 | 3.14 | 3.15 | 11,995 | 3.15 |
| 7/09/2026 | 3.08 | 3.09 | 3.08 | 3.09 | 8,862 | 3.09 |
| 7/08/2026 | 3.14 | 3.19 | 3.10 | 3.11 | 5,309 | 3.11 |
| 7/07/2026 | 3.06 | 3.11 | 3.06 | 3.11 | 5,004 | 3.11 |
| 7/06/2026 | 3.18 | 3.20 | 3.08 | 3.14 | 24,105 | 3.14 |
| 7/02/2026 | 3.12 | 3.12 | 3.11 | 3.11 | 1,955 | 3.11 |
| 7/01/2026 | 3.15 | 3.15 | 3.06 | 3.07 | 7,858 | 3.07 |
| 6/30/2026 | 3.10 | 3.19 | 3.10 | 3.10 | 5,129 | 3.10 |
| 6/29/2026 | 3.17 | 3.17 | 3.15 | 3.15 | 9,786 | 3.15 |
| 6/26/2026 | 3.14 | 3.19 | 3.15 | 3.19 | 25,143 | 3.19 |
| 6/25/2026 | 3.15 | 3.15 | 3.11 | 3.14 | 3,069 | 3.14 |
| 6/24/2026 | 3.40 | 3.40 | 3.19 | 3.19 | 4,746 | 3.19 |
| 6/23/2026 | 3.15 | 3.25 | 3.15 | 3.25 | 4,760 | 3.25 |
| 6/22/2026 | 3.36 | 3.36 | 3.16 | 3.17 | 33,558 | 3.17 |
| 6/18/2026 | 3.37 | 3.42 | 3.36 | 3.36 | 21,271 | 3.36 |
| 6/17/2026 | 3.40 | 3.44 | 3.35 | 3.36 | 33,086 | 3.36 |
| 6/16/2026 | 3.49 | 3.49 | 3.37 | 3.40 | 16,687 | 3.40 |
| 6/15/2026 | 3.69 | 3.76 | 3.30 | 3.40 | 38,864 | 3.40 |
| 6/12/2026 | 3.65 | 3.72 | 3.62 | 3.66 | 6,595 | 3.66 |
| 6/11/2026 | 3.86 | 3.85 | 3.60 | 3.62 | 38,370 | 3.62 |
| 6/10/2026 | 3.83 | 3.89 | 3.83 | 3.85 | 10,411 | 3.85 |
| 6/09/2026 | 3.85 | 3.85 | 3.83 | 3.84 | 2,967 | 3.84 |
| 6/08/2026 | 3.83 | 3.85 | 3.83 | 3.85 | 11,602 | 3.85 |
| 6/05/2026 | 3.84 | 3.84 | 3.83 | 3.83 | 1,226 | 3.83 |
| 6/04/2026 | 3.82 | 3.83 | 3.81 | 3.83 | 1,708 | 3.83 |
| 6/03/2026 | 3.80 | 3.89 | 3.80 | 3.81 | 3,723 | 3.81 |
| 6/02/2026 | 3.72 | 3.83 | 3.71 | 3.83 | 3,846 | 3.83 |
| 6/01/2026 | 3.69 | 3.89 | 3.68 | 3.79 | 17,619 | 3.79 |
| 5/29/2026 | 3.71 | 3.79 | 3.71 | 3.79 | 2,132 | 3.79 |
| 5/28/2026 | 3.82 | 3.82 | 3.78 | 3.81 | 1,333 | 3.79 |
| 5/27/2026 | 3.87 | 3.87 | 3.83 | 3.83 | 1,551 | 3.80 |
| 5/26/2026 | 3.89 | 3.89 | 3.81 | 3.81 | 2,923 | 3.79 |
| 5/22/2026 | 3.71 | 3.89 | 3.71 | 3.88 | 4,810 | 3.85 |
| 5/21/2026 | 3.86 | 3.86 | 3.63 | 3.71 | 6,583 | 3.69 |
| 5/20/2026 | 4.11 | 4.11 | 3.80 | 3.81 | 17,345 | 3.79 |
| 5/19/2026 | 4.05 | 4.09 | 4.01 | 4.09 | 6,182 | 4.06 |
| 5/18/2026 | 4.10 | 4.10 | 4.05 | 4.05 | 6,928 | 4.02 |
| 5/15/2026 | 4.15 | 4.17 | 4.10 | 4.17 | 3,355 | 4.14 |
| 5/14/2026 | 4.16 | 4.18 | 4.10 | 4.17 | 3,404 | 4.14 |
| 5/13/2026 | 4.20 | 4.20 | 4.14 | 4.17 | 3,231 | 4.14 |
| 5/12/2026 | 4.30 | 4.30 | 4.20 | 4.25 | 5,735 | 4.22 |
| 5/11/2026 | 4.23 | 4.30 | 4.20 | 4.28 | 8,968 | 4.25 |
| 5/08/2026 | 4.31 | 4.32 | 4.20 | 4.27 | 15,662 | 4.24 |
| 5/07/2026 | 4.28 | 4.34 | 4.28 | 4.32 | 5,851 | 4.29 |
| 5/06/2026 | 4.38 | 4.38 | 4.20 | 4.35 | 9,773 | 4.32 |