Mesa Royalty Trust Common Stock (MTR)
4.6100
+0.0800 (1.77%)
NYSE · Last Trade: Nov 19th, 1:04 AM EST
Historical Prices For Mesa Royalty Trust Common Stock (MTR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/18/2025 | 4.50 | 4.61 | 4.50 | 4.61 | 2,433 | 4.61 |
| 11/17/2025 | 4.62 | 4.71 | 4.50 | 4.53 | 2,450 | 4.53 |
| 11/14/2025 | 4.70 | 4.71 | 4.53 | 4.53 | 4,317 | 4.53 |
| 11/13/2025 | 4.50 | 4.60 | 4.50 | 4.60 | 1,887 | 4.60 |
| 11/12/2025 | 4.50 | 4.69 | 4.50 | 4.69 | 3,094 | 4.69 |
| 11/11/2025 | 4.36 | 4.68 | 4.36 | 4.68 | 4,755 | 4.68 |
| 11/10/2025 | 4.33 | 4.46 | 4.33 | 4.41 | 4,442 | 4.41 |
| 11/07/2025 | 4.39 | 4.50 | 4.39 | 4.45 | 4,331 | 4.45 |
| 11/06/2025 | 4.50 | 4.79 | 4.29 | 4.37 | 6,477 | 4.37 |
| 11/05/2025 | 4.45 | 4.53 | 4.42 | 4.49 | 2,791 | 4.49 |
| 11/04/2025 | 4.65 | 4.75 | 4.45 | 4.45 | 11,477 | 4.45 |
| 11/03/2025 | 4.83 | 4.85 | 4.65 | 4.70 | 8,430 | 4.70 |
| 10/31/2025 | 4.69 | 4.90 | 4.66 | 4.77 | 15,242 | 4.77 |
| 10/30/2025 | 4.63 | 4.69 | 4.61 | 4.66 | 13,820 | 4.64 |
| 10/29/2025 | 4.70 | 4.77 | 4.68 | 4.68 | 10,072 | 4.66 |
| 10/28/2025 | 4.79 | 4.80 | 4.70 | 4.75 | 3,356 | 4.73 |
| 10/27/2025 | 4.81 | 4.90 | 4.75 | 4.81 | 9,064 | 4.79 |
| 10/24/2025 | 4.94 | 5.34 | 4.72 | 4.91 | 191,645 | 4.89 |
| 10/23/2025 | 5.00 | 5.00 | 4.80 | 4.92 | 5,139 | 4.91 |
| 10/22/2025 | 4.93 | 4.94 | 4.80 | 4.80 | 8,664 | 4.78 |
| 10/21/2025 | 4.95 | 4.95 | 4.94 | 4.95 | 1,889 | 4.93 |
| 10/20/2025 | 4.98 | 4.98 | 4.95 | 4.95 | 753 | 4.93 |
| 10/17/2025 | 5.01 | 5.01 | 5.01 | 5.01 | 1,017 | 4.99 |
| 10/16/2025 | 5.02 | 5.08 | 5.02 | 5.08 | 1,347 | 5.06 |
| 10/15/2025 | 5.01 | 5.11 | 5.01 | 5.11 | 1,906 | 5.09 |
| 10/14/2025 | 5.01 | 5.08 | 4.95 | 5.01 | 2,311 | 5.00 |
| 10/13/2025 | 5.00 | 5.01 | 5.00 | 5.00 | 3,861 | 4.98 |
| 10/10/2025 | 5.08 | 5.08 | 5.08 | 5.08 | 1,030 | 5.06 |
| 10/09/2025 | 5.17 | 5.17 | 5.10 | 5.10 | 1,335 | 5.08 |
| 10/08/2025 | 5.34 | 5.34 | 5.28 | 5.29 | 8,216 | 5.27 |
| 10/07/2025 | 5.05 | 5.19 | 5.00 | 5.10 | 1,039 | 5.08 |
| 10/06/2025 | 5.22 | 5.22 | 5.10 | 5.10 | 957 | 5.08 |
| 10/03/2025 | 5.24 | 5.34 | 5.24 | 5.30 | 4,589 | 5.28 |
| 10/02/2025 | 5.12 | 5.30 | 5.12 | 5.20 | 1,382 | 5.18 |
| 10/01/2025 | 5.35 | 5.35 | 5.16 | 5.29 | 5,855 | 5.27 |
| 9/30/2025 | 5.19 | 5.34 | 5.19 | 5.34 | 738 | 5.32 |
| 9/29/2025 | 5.36 | 5.37 | 5.33 | 5.36 | 1,245 | 5.34 |
| 9/26/2025 | 5.60 | 5.60 | 5.35 | 5.39 | 772 | 5.37 |
| 9/24/2025 | 5.70 | 0.00 | 5.70 | 5.45 | 594 | 5.43 |
| 9/23/2025 | 5.25 | 5.70 | 5.25 | 5.70 | 695 | 5.68 |
| 9/22/2025 | 5.67 | 5.67 | 5.67 | 5.67 | 631 | 5.65 |
| 9/19/2025 | 5.61 | 5.65 | 5.57 | 5.65 | 1,202 | 5.63 |
| 9/18/2025 | 5.50 | 5.56 | 5.50 | 5.55 | 3,995 | 5.53 |
| 9/17/2025 | 5.70 | 5.70 | 5.70 | 5.70 | 445 | 5.68 |
| 9/16/2025 | 5.55 | 5.69 | 5.55 | 5.69 | 5,263 | 5.66 |
| 9/15/2025 | 5.56 | 5.60 | 5.55 | 5.56 | 1,514 | 5.54 |
| 9/12/2025 | 5.53 | 5.69 | 5.53 | 5.56 | 1,419 | 5.54 |
| 9/11/2025 | 5.57 | 5.70 | 5.55 | 5.55 | 6,947 | 5.53 |
| 9/10/2025 | 5.55 | 5.59 | 5.55 | 5.58 | 5,710 | 5.55 |
| 9/09/2025 | 5.55 | 5.60 | 5.55 | 5.60 | 3,080 | 5.58 |
| 9/08/2025 | 5.57 | 5.58 | 5.55 | 5.55 | 3,222 | 5.53 |
| 9/05/2025 | 5.55 | 5.58 | 5.55 | 5.58 | 1,128 | 5.55 |
| 9/04/2025 | 5.51 | 5.60 | 5.51 | 5.60 | 4,592 | 5.58 |
| 9/03/2025 | 5.55 | 5.57 | 5.55 | 5.57 | 2,128 | 5.54 |
| 9/02/2025 | 5.55 | 5.58 | 5.55 | 5.58 | 4,319 | 5.55 |
| 8/29/2025 | 5.55 | 5.58 | 5.39 | 5.58 | 3,398 | 5.56 |
| 8/28/2025 | 5.60 | 5.60 | 5.55 | 5.55 | 3,805 | 5.52 |
| 8/27/2025 | 5.45 | 5.60 | 5.45 | 5.60 | 4,303 | 5.57 |
| 8/26/2025 | 5.62 | 5.62 | 5.62 | 5.62 | 439 | 5.59 |
| 8/25/2025 | 5.44 | 5.63 | 5.44 | 5.63 | 1,157 | 5.59 |
| 8/22/2025 | 5.32 | 5.66 | 5.32 | 5.55 | 3,227 | 5.52 |
| 8/21/2025 | 5.48 | 5.57 | 5.21 | 5.21 | 10,190 | 5.18 |
| 8/20/2025 | 5.48 | 5.57 | 5.48 | 5.55 | 3,633 | 5.52 |
| 8/19/2025 | 5.38 | 5.60 | 5.38 | 5.55 | 1,721 | 5.52 |