Mesa Royalty Trust Common Stock (MTR)
5.6600
+0.0300 (0.53%)
NYSE · Last Trade: Jul 19th, 4:10 PM EDT
Historical Prices For Mesa Royalty Trust Common Stock (MTR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 5.71 | 5.82 | 5.56 | 5.66 | 6,392 | 5.66 |
| 7/17/2025 | 5.60 | 5.68 | 5.58 | 5.63 | 4,323 | 5.63 |
| 7/16/2025 | 5.63 | 5.66 | 5.63 | 5.66 | 2,193 | 5.66 |
| 7/15/2025 | 5.50 | 5.67 | 5.50 | 5.60 | 1,885 | 5.60 |
| 7/14/2025 | 5.48 | 5.60 | 5.48 | 5.57 | 9,662 | 5.57 |
| 7/11/2025 | 5.61 | 5.65 | 5.55 | 5.60 | 5,016 | 5.60 |
| 7/10/2025 | 5.61 | 5.67 | 5.55 | 5.55 | 2,894 | 5.55 |
| 7/09/2025 | 5.65 | 5.67 | 5.55 | 5.64 | 4,938 | 5.64 |
| 7/08/2025 | 5.57 | 5.60 | 5.56 | 5.60 | 1,842 | 5.60 |
| 7/07/2025 | 5.55 | 5.70 | 5.46 | 5.47 | 3,288 | 5.47 |
| 7/03/2025 | 5.73 | 5.73 | 5.60 | 5.67 | 2,373 | 5.67 |
| 7/02/2025 | 5.52 | 5.70 | 5.42 | 5.63 | 8,150 | 5.63 |
| 7/01/2025 | 5.47 | 5.63 | 5.40 | 5.53 | 13,637 | 5.53 |
| 6/30/2025 | 5.23 | 5.54 | 5.23 | 5.47 | 8,711 | 5.47 |
| 6/27/2025 | 5.21 | 5.50 | 5.21 | 5.28 | 32,428 | 5.28 |
| 6/26/2025 | 5.25 | 5.38 | 5.06 | 5.36 | 31,738 | 5.36 |
| 6/25/2025 | 5.82 | 5.90 | 5.20 | 5.25 | 52,919 | 5.25 |
| 6/24/2025 | 5.67 | 6.45 | 5.56 | 5.75 | 59,896 | 5.75 |
| 6/23/2025 | 6.12 | 6.70 | 5.45 | 5.97 | 264,160 | 5.97 |
| 6/20/2025 | 7.16 | 7.22 | 5.81 | 5.88 | 163,061 | 5.88 |
| 6/18/2025 | 7.11 | 10.42 | 7.11 | 8.75 | 2,371,984 | 8.75 |
| 6/17/2025 | 5.76 | 6.57 | 5.76 | 6.53 | 271,373 | 6.53 |
| 6/16/2025 | 6.50 | 6.50 | 5.56 | 5.93 | 32,524 | 5.93 |
| 6/13/2025 | 5.23 | 6.69 | 5.22 | 6.46 | 75,327 | 6.46 |
| 6/12/2025 | 5.00 | 5.45 | 5.00 | 5.01 | 37,290 | 5.01 |
| 6/11/2025 | 5.05 | 5.09 | 4.98 | 5.02 | 3,296 | 5.02 |
| 6/10/2025 | 4.91 | 5.05 | 4.91 | 5.05 | 1,727 | 5.05 |
| 6/09/2025 | 5.00 | 5.14 | 4.95 | 4.95 | 1,712 | 4.95 |
| 6/06/2025 | 5.10 | 5.10 | 5.09 | 5.10 | 1,518 | 5.10 |
| 6/05/2025 | 5.00 | 5.10 | 4.93 | 5.02 | 3,143 | 5.02 |
| 6/04/2025 | 5.19 | 5.20 | 5.05 | 5.05 | 2,414 | 5.05 |
| 6/03/2025 | 5.19 | 5.20 | 5.07 | 5.10 | 1,336 | 5.10 |
| 6/02/2025 | 5.04 | 5.20 | 5.04 | 5.16 | 3,778 | 5.16 |
| 5/30/2025 | 4.89 | 5.00 | 4.89 | 5.00 | 3,447 | 5.00 |
| 5/29/2025 | 5.10 | 5.10 | 5.00 | 5.04 | 2,031 | 5.01 |
| 5/28/2025 | 5.09 | 5.10 | 4.90 | 5.10 | 1,466 | 5.07 |
| 5/27/2025 | 5.09 | 5.10 | 5.00 | 5.10 | 1,556 | 5.06 |
| 5/23/2025 | 5.00 | 5.00 | 5.00 | 5.00 | 2,630 | 4.97 |
| 5/22/2025 | 4.95 | 4.95 | 4.88 | 4.94 | 7,014 | 4.91 |
| 5/21/2025 | 5.01 | 5.05 | 4.95 | 4.95 | 12,604 | 4.92 |
| 5/20/2025 | 5.05 | 5.09 | 5.05 | 5.09 | 500 | 5.05 |
| 5/19/2025 | 5.01 | 5.10 | 5.01 | 5.07 | 2,277 | 5.04 |
| 5/16/2025 | 4.77 | 5.11 | 4.70 | 5.07 | 9,394 | 5.04 |
| 5/15/2025 | 4.97 | 5.05 | 4.90 | 4.90 | 25,169 | 4.87 |
| 5/14/2025 | 5.06 | 5.09 | 5.01 | 5.05 | 11,852 | 5.02 |
| 5/13/2025 | 5.25 | 5.25 | 5.10 | 5.10 | 16,704 | 5.07 |
| 5/12/2025 | 5.24 | 5.29 | 5.21 | 5.25 | 1,601 | 5.22 |
| 5/09/2025 | 5.28 | 5.28 | 5.18 | 5.18 | 1,209 | 5.15 |
| 5/08/2025 | 5.32 | 5.32 | 5.18 | 5.30 | 2,445 | 5.27 |
| 5/07/2025 | 5.25 | 5.29 | 5.18 | 5.18 | 4,455 | 5.15 |
| 5/06/2025 | 5.24 | 5.28 | 5.21 | 5.25 | 1,810 | 5.22 |
| 5/05/2025 | 5.21 | 5.25 | 5.21 | 5.21 | 1,409 | 5.18 |
| 5/02/2025 | 5.23 | 5.28 | 5.22 | 5.26 | 3,033 | 5.23 |
| 5/01/2025 | 5.19 | 5.31 | 5.19 | 5.26 | 1,181 | 5.23 |
| 4/30/2025 | 5.32 | 5.32 | 5.24 | 5.24 | 1,370 | 5.21 |
| 4/29/2025 | 5.26 | 5.31 | 5.25 | 5.29 | 1,917 | 5.23 |
| 4/28/2025 | 5.23 | 5.26 | 5.20 | 5.20 | 2,474 | 5.14 |
| 4/25/2025 | 5.20 | 5.21 | 5.20 | 5.21 | 808 | 5.16 |
| 4/24/2025 | 5.16 | 5.26 | 5.16 | 5.24 | 1,120 | 5.18 |
| 4/23/2025 | 5.16 | 5.28 | 5.16 | 5.23 | 1,734 | 5.17 |
| 4/22/2025 | 5.30 | 5.45 | 5.29 | 5.40 | 16,158 | 5.34 |
| 4/21/2025 | 5.40 | 5.45 | 5.17 | 5.27 | 28,983 | 5.21 |