Dark

MNR
Mach Natural Resources LP Common Units representing Limited Partner Interests
stock NYSE Unit

Market Open

Dec 17, 2025 2:12:47 PM EST

11.64USD+2.106%(+0.24)190,848

11.61Bid 11.65Ask 0.04Spread

Pre-market

0.00USD-100.000%(-11.40)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-17	11.5200	11.6400	11.4800	11.6400	+2.150%	190,848	0.000%
2025-12-16	11.6500	11.6500	11.2600	11.3950	-2.773%	458,785	+2.150%
2025-12-15	11.8000	11.8000	11.5200	11.7200	-0.340%	493,620	-0.683%
2025-12-12	11.9100	11.9200	11.6400	11.7600	-1.259%	249,564	-1.020%
2025-12-11	12.1000	12.1000	11.8600	11.9100	-1.570%	176,479	-2.267%
2025-12-10	12.1000	12.1000	11.9300	12.1000	-0.982%	344,237	-3.802%
2025-12-09	12.2700	12.3300	12.1000	12.2200	-0.731%	206,838	-4.746%
2025-12-08	12.4000	12.6400	12.3000	12.3100	-1.362%	158,944	-5.443%
2025-12-05	12.5100	12.6700	12.4800	12.4800	+0.402%	287,155	-6.731%
2025-12-04	12.4200	12.5200	12.4000	12.4300	+0.975%	242,923	-6.356%
2025-12-03	12.1900	12.4400	12.1800	12.3100	+1.736%	521,649	-5.443%
2025-12-02	11.8300	12.2000	11.8300	12.1000	+1.895%	440,968	-3.802%
2025-12-01	11.8900	11.9200	11.8100	11.8750	+0.380%	180,502	-1.979%
2025-11-28	11.6500	11.8500	11.6500	11.8300	+1.632%	84,175	-1.606%
2025-11-26	11.4700	11.7200	11.4700	11.6400	+3.191%	610,447	0.000%
2025-11-25	11.4000	11.4500	11.2600	11.2800	-1.998%	507,336	+3.191%
2025-11-24	11.4900	11.5550	11.4400	11.5100	-0.776%	439,737	+1.129%
2025-11-21	11.8800	11.8800	11.1000	11.6000	-3.333%	1,008,065	+0.345%
2025-11-20	12.0800	12.2400	11.9500	12.0000	-1.072%	609,969	-3.000%
2025-11-19	12.0600	12.2350	12.0400	12.1300	+0.165%	525,231	-4.040%
2025-11-18	11.8600	12.1500	11.8100	12.1100	+2.280%	415,270	-3.881%
2025-11-17	12.0900	12.0900	11.8100	11.8400	-1.661%	307,989	-1.689%
2025-11-14	11.7900	12.0900	11.7900	12.0400	+0.964%	328,793	-3.322%
2025-11-13	12.0000	12.1500	11.8800	11.9250	-0.376%	407,249	-2.390%
2025-11-12	11.9000	12.0200	11.8100	11.9700	+1.872%	373,936	-2.757%
2025-11-11	11.6800	11.8400	11.6700	11.7500	+2.263%	356,214	-0.936%
2025-11-10	11.7200	11.7200	11.4400	11.4900	-1.034%	641,637	+1.305%
2025-11-07	11.9100	11.9500	11.4300	11.6100	-3.891%	719,981	+0.258%
2025-11-06	12.0600	12.0900	11.8900	12.0800	+0.583%	268,232	-3.642%
2025-11-05	12.0600	12.1700	11.9800	12.0100	+3.356%	362,543	-3.081%
2025-11-04	12.1200	12.1300	11.6200	11.6200	-4.441%	617,469	+0.172%
2025-11-03	12.0300	12.2000	12.0300	12.1600	+1.333%	284,693	-4.276%
2025-10-31	12.1000	12.1800	12.0000	12.0000	-0.083%	242,509	-3.000%
2025-10-30	12.0400	12.2000	12.0100	12.0100	-0.908%	311,947	-3.081%
2025-10-29	12.2200	12.3000	12.0500	12.1200	-1.543%	363,433	-3.960%
2025-10-28	12.3900	12.5200	12.2800	12.3100	-1.283%	361,176	-5.443%
2025-10-27	12.6400	12.6800	12.4100	12.4700	+2.465%	678,994	-6.656%
2025-10-24	12.2200	12.2600	12.1500	12.1700	+0.165%	189,224	-4.355%
2025-10-23	12.2100	12.2200	12.1000	12.1500	+1.334%	254,162	-4.198%
2025-10-22	12.0600	12.1000	11.9000	11.9900	-0.083%	250,075	-2.919%
2025-10-21	12.0500	12.0600	11.9300	12.0000	-0.415%	298,463	-3.000%
2025-10-20	11.9600	12.1800	11.8900	12.0500	+1.346%	289,380	-3.402%
2025-10-17	11.9900	11.9900	11.7800	11.8900	-1.491%	333,992	-2.103%
2025-10-16	12.3000	12.3000	11.9300	12.0700	-1.227%	357,526	-3.563%
2025-10-15	12.3900	12.4100	12.2000	12.2200	-0.082%	234,145	-4.746%
2025-10-14	12.2800	12.4300	12.2000	12.2300	-0.610%	243,198	-4.824%
2025-10-13	12.4000	12.4200	12.2700	12.3050	-0.122%	352,371	-5.404%
2025-10-10	12.8100	12.8100	12.2400	12.3200	-4.348%	479,142	-5.519%
2025-10-09	13.1100	13.1100	12.8500	12.8800	-2.498%	287,344	-9.627%
2025-10-08	12.9500	13.2300	12.9500	13.2100	+0.076%	434,205	-11.885%
2025-10-07	13.1700	13.2700	13.0900	13.2000	-0.151%	155,568	-11.818%
2025-10-06	13.2300	13.3100	13.1500	13.2200	+0.532%	149,174	-11.952%
2025-10-03	13.1300	13.3200	13.1200	13.1500	+1.076%	261,000	-11.483%
2025-10-02	13.3100	13.3100	12.9900	13.0100	-2.693%	353,683	-10.530%
2025-10-01	13.1500	13.4400	13.1200	13.3700	+1.288%	219,898	-12.939%
2025-09-30	13.1400	13.2000	13.0500	13.2000	-0.901%	233,754	-11.818%
2025-09-29	13.1800	13.3200	13.1500	13.3200	+0.150%	156,880	-12.613%
2025-09-26	13.3400	13.4400	13.2700	13.3000	+1.760%	205,486	-12.481%
2025-09-25	13.2600	13.2600	13.0500	13.0700	-1.507%	151,845	-10.941%
2025-09-24	13.3400	13.3400	13.1200	13.2700	+1.608%	260,722	-12.283%
2025-09-23	13.3400	13.3400	13.0200	13.0600	+0.616%	175,746	-10.873%
2025-09-22	13.1200	13.1700	12.9000	12.9800	-0.916%	245,260	-10.324%
2025-09-19	13.4800	13.4800	13.0900	13.1000	-3.178%	368,503	-11.145%
2025-09-18	13.6400	13.6400	13.4500	13.5300	-1.096%	221,945	-13.969%
2025-09-17	13.4000	13.7400	13.4000	13.6800	+0.736%	391,860	-14.912%
2025-09-16	13.4500	13.5800	13.4400	13.5800	+1.268%	154,538	-14.286%
2025-09-15	13.5300	13.5500	13.4100	13.4100	-1.397%	215,321	-13.199%
2025-09-12	13.6000	13.6400	13.4800	13.6000	-0.073%	288,596	-14.412%
2025-09-11	13.7000	13.7300	13.6100	13.6100	-1.162%	114,335	-14.475%
2025-09-10	13.6900	13.7700	13.6000	13.7700	+1.549%	164,858	-15.468%
2025-09-09	13.9200	13.9200	13.5500	13.5600	-1.739%	221,763	-14.159%
2025-09-08	14.0200	14.0200	13.7700	13.8000	-1.779%	254,023	-15.652%
2025-09-05	13.9600	14.1400	13.7400	14.0500	-0.284%	355,586	-17.153%
2025-09-04	14.1800	14.2200	14.0700	14.0900	-0.424%	201,205	-17.388%
2025-09-03	14.0700	14.1500	13.9800	14.1500	-0.352%	194,319	-17.739%
2025-09-02	14.1000	14.2300	14.0300	14.2000	-0.351%	162,749	-18.028%
2025-08-29	14.3100	14.3300	14.0900	14.2500	-0.280%	285,234	-18.316%
2025-08-28	14.0700	14.3100	14.0200	14.2900	+1.204%	207,014	-18.544%
2025-08-27	14.0000	14.1600	13.9200	14.1200	+2.245%	244,792	-17.564%
2025-08-26	13.9100	13.9100	13.7700	13.8100	-0.647%	106,749	-15.713%
2025-08-25	13.8100	14.0100	13.8100	13.9000	+1.017%	178,548	-16.259%
2025-08-22	13.5200	13.8300	13.5200	13.7600	+1.700%	253,324	-15.407%
2025-08-21	13.5800	13.6400	13.4900	13.5300	-3.011%	249,559	-13.969%
2025-08-20	13.9700	14.0100	13.7300	13.9500	+0.868%	363,720	-16.559%
2025-08-19	14.1900	14.1900	13.8100	13.8300	-3.083%	642,970	-15.835%
2025-08-18	14.2400	14.3000	14.2200	14.2700	-1.040%	218,180	-18.430%
2025-08-15	14.4000	14.4400	14.3800	14.4200	-0.552%	96,480	-19.279%
2025-08-14	14.4900	14.5000	14.3800	14.5000	-0.138%	145,479	-19.724%
2025-08-13	14.4500	14.5200	14.3400	14.5200	+0.693%	253,547	-19.835%
2025-08-12	14.4000	14.4600	14.2500	14.4200	+0.278%	371,704	-19.279%
2025-08-11	14.3500	14.5000	14.1900	14.3800	-0.896%	345,147	-19.054%
2025-08-08	14.2100	14.6100	14.0000	14.5100	-2.290%	656,104	-19.779%
2025-08-07	15.0600	15.1000	14.8000	14.8500	+0.746%	287,636	-21.616%
2025-08-06	14.9500	14.9500	14.6800	14.7400	-0.674%	226,286	-21.031%
2025-08-05	14.8200	14.8400	14.6100	14.8400	+1.021%	223,475	-21.563%
2025-08-04	14.8100	14.9100	14.6400	14.6900	0.000%	242,297	-20.762%
2025-08-01	14.7500	14.9700	14.5800	14.6900	-2.392%	328,335	-20.762%
2025-07-31	15.1200	15.3400	14.9400	15.0500	-1.182%	250,223	-22.658%
2025-07-30	15.5200	15.5200	15.0700	15.2300	-2.184%	510,070	-23.572%
2025-07-29	15.4900	15.5700	15.3300	15.5700	+0.712%	239,594	-25.241%
2025-07-28	15.3800	15.5000	15.3300	15.4600	+2.588%	395,719	-24.709%
2025-07-25	15.4400	15.4400	15.0300	15.0700	-1.051%	315,683	-22.760%
2025-07-24	15.0400	15.2500	15.0400	15.2300	+1.196%	242,014	-23.572%
2025-07-23	14.7300	15.1050	14.7000	15.0500	+1.896%	171,644	-22.658%
2025-07-22	14.6200	14.8800	14.5400	14.7700	+2.427%	433,187	-21.192%
2025-07-21	14.6400	14.6400	14.4200	14.4200	-1.838%	373,072	-19.279%
2025-07-18	14.7800	14.8100	14.6200	14.6900	-0.272%	251,691	-20.762%
2025-07-17	14.8100	14.8200	14.7100	14.7300	-0.271%	299,673	-20.978%
2025-07-16	14.7700	14.8800	14.6700	14.7700	-0.806%	221,710	-21.192%
2025-07-15	15.0100	15.0700	14.8700	14.8900	-1.194%	287,797	-21.827%
2025-07-14	15.0600	15.1000	14.8700	15.0700	+0.601%	581,565	-22.760%
2025-07-11	14.6500	15.1100	14.6500	14.9800	+1.974%	477,333	-22.296%
2025-07-10	14.5800	14.8500	14.5600	14.6900	+1.520%	505,794	-20.762%
2025-07-09	14.7000	14.7000	14.4100	14.4700	-1.229%	343,596	-19.558%
2025-07-08	14.4600	14.7600	14.4600	14.6500	+1.736%	200,986	-20.546%
2025-07-07	14.4800	14.5600	14.3000	14.4000	-2.505%	319,614	-19.167%
2025-07-03	14.8600	14.8600	14.7100	14.7700	+0.204%	159,448	-21.192%
2025-07-02	14.5000	14.8400	14.5000	14.7400	+1.585%	363,424	-21.031%
2025-07-01	14.5400	14.6700	14.4400	14.5100	+0.415%	209,424	-19.779%
2025-06-30	14.4100	14.5400	14.3300	14.4500	-0.138%	328,705	-19.446%
2025-06-27	14.4900	14.6000	14.3200	14.4700	+0.416%	214,779	-19.558%
2025-06-26	14.4200	14.4200	14.3600	14.4100	+0.488%	183,848	-19.223%
2025-06-25	14.6400	14.6400	14.3200	14.3400	-2.977%	229,243	-18.828%
2025-06-24	14.6600	14.8900	14.6200	14.7800	-1.924%	480,882	-21.245%
2025-06-23	15.4200	15.4500	14.9400	15.0700	-1.696%	321,913	-22.760%
2025-06-20	15.3900	15.4000	15.2400	15.3300	-0.195%	829,143	-24.070%
2025-06-18	15.0900	15.3600	14.9300	15.3600	+2.674%	499,698	-24.219%
2025-06-17	14.7200	15.0300	14.7200	14.9600	+1.700%	604,925	-22.193%
2025-06-16	14.8000	15.0800	14.6800	14.7100	+0.478%	1,359,679	-20.870%
2025-06-13	14.6500	14.8800	14.3500	14.6400	+1.596%	983,710	-20.492%
2025-06-12	14.2100	14.4400	14.1800	14.4100	+2.271%	435,912	-19.223%
2025-06-11	13.7700	14.2300	13.7700	14.0900	+3.261%	604,003	-17.388%
2025-06-10	13.4900	13.7400	13.4800	13.6450	+1.525%	479,549	-14.694%
2025-06-09	13.5100	13.5300	13.4200	13.4400	+1.434%	248,241	-13.393%
2025-06-06	13.1500	13.3400	13.1500	13.2500	+2.080%	195,509	-12.151%
2025-06-05	13.0700	13.1500	12.9200	12.9800	-0.269%	329,421	-10.324%
2025-06-04	13.3500	13.3600	12.9700	13.0150	-1.848%	451,750	-10.565%
2025-06-03	13.3000	13.4000	13.2600	13.2600	+0.379%	236,319	-12.217%
2025-06-02	13.4600	13.4800	13.1900	13.2100	-1.049%	351,723	-11.885%
2025-05-30	13.4100	13.4700	13.3000	13.3500	-1.184%	287,796	-12.809%
2025-05-29	13.5900	13.5900	13.4500	13.5100	-0.662%	110,242	-13.842%
2025-05-28	13.4800	13.6200	13.4800	13.6000	+0.741%	187,173	-14.412%
2025-05-27	13.4900	13.5000	13.3600	13.5000	-0.148%	247,616	-13.778%
2025-05-23	13.5600	13.6000	13.5000	13.5200	-0.807%	203,155	-13.905%
2025-05-22	13.7000	13.7000	12.7100	13.6300	-6.129%	306,162	-14.600%
2025-05-21	14.6400	14.6400	14.4000	14.5200	+0.138%	674,018	-19.835%
2025-05-20	14.3900	14.7100	14.3900	14.5000	+1.897%	631,841	-19.724%
2025-05-19	14.1700	14.3500	14.1700	14.2300	+0.211%	628,100	-18.201%
2025-05-16	14.0400	14.2000	13.9600	14.2000	+1.719%	330,618	-18.028%
2025-05-15	14.1500	14.1500	13.9600	13.9600	-2.104%	290,753	-16.619%
2025-05-14	14.2600	14.2600	14.1700	14.2600	-0.488%	283,585	-18.373%
2025-05-13	14.3800	14.3900	14.2800	14.3300	+0.280%	453,429	-18.772%
2025-05-12	14.4600	14.5600	14.1500	14.2900	+2.364%	398,061	-18.544%
2025-05-09	14.4900	14.5600	13.8400	13.9600	+3.792%	547,624	-16.619%
2025-05-08	13.3500	13.5200	13.3500	13.4500	+1.128%	232,366	-13.457%
2025-05-07	13.2600	13.3000	13.2300	13.3000	-0.075%	104,877	-12.481%
2025-05-06	13.3900	13.4800	13.2300	13.3100	-0.449%	160,468	-12.547%
2025-05-05	13.6100	13.6100	13.3700	13.3700	-2.834%	256,677	-12.939%
2025-05-02	13.6000	13.8300	13.5700	13.7600	+2.153%	176,450	-15.407%
2025-05-01	13.5000	13.5600	13.2500	13.4700	+0.373%	149,717	-13.586%
2025-04-30	13.3800	13.5600	13.2600	13.4200	-0.445%	140,443	-13.264%
2025-04-29	13.8900	13.9100	13.3300	13.4800	-3.300%	152,009	-13.650%
2025-04-28	13.9000	13.9800	13.8200	13.9400	-0.500%	106,054	-16.499%
2025-04-25	14.0300	14.0500	13.8500	14.0100	+0.719%	117,513	-16.916%
2025-04-24	13.8500	13.9700	13.8500	13.9100	+2.129%	75,667	-16.319%
2025-04-23	13.6000	13.7700	13.5400	13.6200	+1.490%	118,961	-14.537%
2025-04-22	13.1800	13.4600	13.1400	13.4200	+2.835%	98,222	-13.264%
2025-04-21	13.3600	13.3800	13.0500	13.0500	-2.974%	156,777	-10.805%
2025-04-17	13.6500	13.6500	13.3800	13.4500	+2.593%	116,216	-13.457%
2025-04-16	13.4800	13.4800	13.1000	13.1100	-0.682%	128,074	-11.213%
2025-04-15	13.2200	13.3800	13.1000	13.2000	-0.076%	102,332	-11.818%
2025-04-14	13.2800	13.2900	12.9400	13.2100	+0.609%	467,710	-11.885%
2025-04-11	13.1000	13.1700	12.9700	13.1300	+0.922%	135,724	-11.348%
2025-04-10	13.3800	13.3800	12.9500	13.0100	-6.335%	188,419	-10.530%
2025-04-09	13.0700	14.0200	12.6100	13.8900	+4.515%	597,984	-16.199%
2025-04-08	13.8500	13.8800	13.0200	13.2900	+0.226%	400,656	-12.415%
2025-04-07	12.9100	13.8300	12.4900	13.2600	-2.500%	496,988	-12.217%
2025-04-04	15.1300	15.2400	13.5700	13.6000	-10.936%	488,794	-14.412%
2025-04-03	15.2800	15.3500	15.1200	15.2700	-2.241%	180,785	-23.772%
2025-04-02	15.7600	15.8900	15.5900	15.6200	-1.077%	213,471	-25.480%
2025-04-01	15.4900	15.7900	15.4600	15.7900	+1.543%	158,356	-26.282%
2025-03-31	15.5400	15.5800	15.4800	15.5500	+1.237%	164,051	-25.145%
2025-03-28	15.4200	15.4200	15.2400	15.3600	+0.065%	98,358	-24.219%
2025-03-27	15.4500	15.4800	15.2500	15.3500	+0.196%	88,621	-24.169%
2025-03-26	15.3700	15.4500	15.2600	15.3200	-0.390%	84,501	-24.021%
2025-03-25	15.4800	15.5600	15.3000	15.3800	-0.774%	161,258	-24.317%
2025-03-24	15.2900	15.6000	15.2900	15.5000	+1.940%	169,083	-24.903%
2025-03-21	14.9600	15.2500	14.9600	15.2050	+0.695%	95,516	-23.446%
2025-03-20	15.1100	15.1500	14.9700	15.1000	-0.396%	279,962	-22.914%
2025-03-19	15.0600	15.2500	15.0600	15.1600	+1.269%	118,986	-23.219%
2025-03-18	14.9600	14.9800	14.7600	14.9700	+0.134%	121,871	-22.244%
2025-03-17	14.9800	15.1300	14.8800	14.9500	+2.538%	235,044	-22.140%
2025-03-14	14.2800	15.0200	14.2800	14.5800	+1.887%	698,386	-20.165%
2025-03-13	14.7800	14.8100	14.3000	14.3100	-1.514%	284,563	-18.658%
2025-03-12	14.2400	14.7600	14.1700	14.5300	+2.904%	467,245	-19.890%
2025-03-11	14.0100	14.1200	13.7700	14.1200	+1.802%	189,879	-17.564%
2025-03-10	13.9400	14.1900	13.8400	13.8700	-0.999%	117,041	-16.078%
2025-03-07	13.9500	14.1000	13.8500	14.0100	+1.965%	229,084	-16.916%
2025-03-06	13.8500	13.9400	13.7100	13.7400	-0.866%	165,752	-15.284%
2025-03-05	13.9400	14.0200	13.5400	13.8600	-2.049%	493,419	-16.017%
2025-03-04	14.2500	14.3300	13.7300	14.1500	-2.144%	79,094	-17.739%
2025-03-03	15.0200	15.0500	14.4400	14.4600	-2.363%	261,151	-19.502%
2025-02-28	14.6400	14.8800	14.5200	14.8100	0.000%	284,042	-21.404%
2025-02-27	15.0700	15.1700	14.7600	14.8100	-5.789%	525,953	-21.404%
2025-02-26	15.8600	15.9100	15.6100	15.7200	-0.190%	477,584	-25.954%
2025-02-25	16.0500	16.0500	15.6300	15.7500	-1.501%	521,604	-26.095%
2025-02-24	16.1900	16.1900	15.9000	15.9900	-0.250%	501,383	-27.205%
2025-02-21	16.0800	16.1700	16.0100	16.0300	-1.656%	403,555	-27.386%
2025-02-20	16.3600	16.3800	16.1200	16.3000	-0.549%	432,717	-28.589%
2025-02-19	16.5500	16.5600	16.3100	16.3900	+0.367%	392,739	-28.981%
2025-02-18	16.2600	16.5200	16.1200	16.3300	+1.303%	669,085	-28.720%
2025-02-14	16.2000	16.2700	16.0700	16.1200	+0.186%	527,751	-27.792%
2025-02-13	16.0800	16.1300	15.8200	16.0900	+1.195%	311,452	-27.657%
2025-02-12	16.2000	16.3000	15.8400	15.9000	-1.973%	550,591	-26.792%
2025-02-11	16.3900	16.3900	16.1200	16.2200	-0.062%	580,628	-28.237%
2025-02-10	16.2600	16.3900	16.1000	16.2300	+1.059%	476,315	-28.281%
2025-02-07	15.9700	16.1800	15.7600	16.0600	+1.904%	679,375	-27.522%
2025-02-06	15.7900	15.8100	15.5600	15.7600	-8.265%	1,614,668	-26.142%
2025-02-05	17.3800	17.4000	17.1500	17.1800	-1.434%	153,825	-32.247%
2025-02-04	17.6300	17.8800	17.3000	17.4300	-0.684%	246,301	-33.219%
2025-02-03	17.8300	17.9800	17.5500	17.5500	-1.404%	198,441	-33.675%
2025-01-31	17.5900	17.8000	17.5900	17.8000	0.000%	84,152	-34.607%
2025-01-30	17.5100	17.8300	17.5100	17.8000	+2.240%	120,087	-34.607%
2025-01-29	17.6500	17.6500	17.4000	17.4100	-3.008%	147,115	-33.142%
2025-01-28	18.0800	18.1500	17.8100	17.9500	-0.444%	200,334	-35.153%
2025-01-27	18.1100	18.3400	17.9000	18.0300	-1.151%	226,518	-35.441%
2025-01-24	18.5200	18.8500	18.1600	18.2400	-0.382%	419,829	-36.184%
2025-01-23	18.0800	18.3500	18.0800	18.3100	+1.497%	197,122	-36.428%
2025-01-22	17.8600	18.2300	17.8200	18.0400	+1.121%	228,776	-35.477%
2025-01-21	17.6500	17.9500	17.6500	17.8400	+1.306%	244,582	-34.753%
2025-01-17	17.6000	17.6500	17.5400	17.6100	0.000%	138,927	-33.901%
2025-01-16	17.5300	17.9900	17.5300	17.6100	+0.142%	204,182	-33.901%
2025-01-15	17.5600	17.7000	17.4800	17.5850	+0.371%	151,132	-33.807%
2025-01-14	17.4300	17.5700	17.2100	17.5200	+1.860%	158,550	-33.562%
2025-01-13	16.9600	17.2600	16.9600	17.2000	+0.998%	143,221	-32.326%
2025-01-10	17.4100	17.4100	16.9800	17.0300	-0.293%	186,295	-31.650%
2025-01-08	16.9200	17.1900	16.9200	17.0800	-0.408%	150,517	-31.850%
2025-01-07	17.1800	17.5800	17.1500	17.1500	+0.410%	173,479	-32.128%
2025-01-06	17.3600	17.6200	17.0100	17.0800	-0.117%	126,012	-31.850%
2025-01-03	17.2100	17.2500	17.0600	17.1000	+0.117%	186,870	-31.930%
2025-01-02	17.4300	17.4300	16.9600	17.0800	-0.408%	177,423	-31.850%
2024-12-31	16.8900	17.1700	16.8900	17.1500	+2.083%	147,093	-32.128%
2024-12-30	16.5100	16.8800	16.5100	16.8000	+2.314%	180,941	-30.714%
2024-12-27	16.4800	16.5100	16.3600	16.4200	-0.061%	150,578	-29.111%
2024-12-26	16.2600	16.5300	16.1700	16.4300	+2.431%	324,572	-29.154%
2024-12-24	15.8100	16.0400	15.8100	16.0400	+0.250%	79,435	-27.431%
2024-12-23	15.6800	16.0000	15.6400	16.0000	+1.976%	155,388	-27.250%
2024-12-20	15.6800	15.8900	15.6600	15.6900	+1.063%	188,247	-25.813%
2024-12-19	15.5200	15.6800	15.2500	15.5250	-0.862%	232,217	-25.024%
2024-12-18	15.8700	16.1400	15.5700	15.6600	-0.508%	251,248	-25.670%
2024-12-17	15.4400	15.7600	15.4100	15.7400	+2.141%	545,413	-26.048%
2024-12-16	15.2100	15.4500	15.1100	15.4100	+0.195%	305,442	-24.465%
2024-12-13	15.0200	15.4000	14.8100	15.3800	+0.852%	317,787	-24.317%
2024-12-12	14.9100	15.2700	14.8000	15.2500	+0.927%	332,733	-23.672%
2024-12-11	14.8800	15.1500	14.7700	15.1100	+2.789%	306,024	-22.965%
2024-12-10	14.7000	15.0500	14.6600	14.7000	-0.271%	269,140	-20.816%
2024-12-09	14.7500	15.0000	14.6200	14.7400	+0.959%	279,045	-21.031%
2024-12-06	15.0800	15.0800	14.5700	14.6000	-3.119%	377,367	-20.274%
2024-12-05	15.1600	15.3200	15.0300	15.0700	-1.180%	216,316	-22.760%
2024-12-04	15.3100	15.3100	14.8600	15.2500	-1.038%	332,853	-23.672%
2024-12-03	15.4100	15.5600	15.1500	15.4100	0.000%	581,975	-24.465%
2024-12-02	15.5500	15.7800	15.2400	15.4100	-0.645%	318,058	-24.465%
2024-11-29	15.6200	15.6600	15.2800	15.5100	+0.323%	297,121	-24.952%
2024-11-27	15.7500	15.7700	15.3900	15.4600	-0.834%	344,239	-24.709%
2024-11-26	16.0100	16.3200	15.5600	15.5900	-5.400%	238,277	-25.337%
2024-11-25	16.6200	17.0200	16.4700	16.4800	-0.603%	371,405	-29.369%
2024-11-22	16.6800	16.9200	16.4300	16.5800	-0.301%	270,324	-29.795%
2024-11-21	16.6600	16.7900	16.5300	16.6300	+0.910%	155,593	-30.006%
2024-11-20	16.5500	16.5500	16.3800	16.4800	+1.540%	131,060	-29.369%
2024-11-19	16.2900	16.3400	16.2300	16.2300	-0.368%	109,064	-28.281%
2024-11-18	16.1800	16.3600	16.1800	16.2900	+1.812%	147,761	-28.545%
2024-11-15	16.3500	16.3500	15.9000	16.0000	-1.417%	181,495	-27.250%
2024-11-14	16.4900	16.5800	16.2100	16.2300	+0.123%	179,801	-28.281%
2024-11-13	16.3300	16.5700	16.2000	16.2100	+0.185%	335,656	-28.192%
2024-11-12	16.5700	16.5900	16.1800	16.1800	-1.402%	109,332	-28.059%
2024-11-11	16.3100	16.4900	16.2600	16.4100	+0.860%	121,504	-29.068%
2024-11-08	16.2000	16.3600	16.0800	16.2700	+1.751%	101,127	-28.457%
2024-11-07	15.5900	16.0200	15.5900	15.9900	+3.361%	196,416	-27.205%
2024-11-06	15.5900	16.0000	15.3100	15.4700	+1.576%	278,421	-24.758%
2024-11-05	15.5100	15.5800	15.2000	15.2300	-1.742%	204,476	-23.572%
2024-11-04	15.8200	16.0100	15.4200	15.5000	-1.587%	389,656	-24.903%
2024-11-01	15.9800	15.9800	15.6400	15.7500	-2.235%	145,217	-26.095%
2024-10-31	16.1900	16.6700	16.0200	16.1100	-1.063%	126,583	-27.747%
2024-10-30	16.2900	16.4200	16.1900	16.2831	-0.287%	86,431	-28.515%
2024-10-29	16.6800	16.9600	16.1200	16.3300	-1.804%	202,651	-28.720%
2024-10-28	16.1800	16.7000	16.1700	16.6300	+1.650%	147,986	-30.006%
2024-10-25	16.3100	16.3800	16.2100	16.3600	-0.728%	84,674	-28.851%
2024-10-24	16.2000	16.6300	16.0800	16.4800	+1.229%	106,682	-29.369%
2024-10-23	16.5900	16.5900	16.2500	16.2800	-1.453%	98,645	-28.501%
2024-10-22	16.4300	16.5900	16.3500	16.5200	+0.304%	130,649	-29.540%
2024-10-21	16.6700	16.6700	16.3700	16.4700	-0.483%	106,111	-29.326%
2024-10-18	16.6700	16.8900	16.4900	16.5500	-1.194%	179,286	-29.668%
2024-10-17	16.5600	16.8300	16.5600	16.7500	+3.331%	143,548	-30.507%
2024-10-16	16.4500	16.5300	16.1200	16.2100	-0.796%	136,839	-28.192%
2024-10-15	16.9600	16.9800	16.3300	16.3400	-3.882%	206,442	-28.764%
2024-10-14	16.9200	17.0400	16.8500	17.0000	+0.532%	113,333	-31.529%
2024-10-11	16.9500	17.1200	16.8200	16.9100	+0.297%	128,120	-31.165%
2024-10-10	16.9600	17.0100	16.7500	16.8600	-0.237%	137,021	-30.961%
2024-10-09	16.7500	17.0300	16.6900	16.9000	+1.746%	100,160	-31.124%
2024-10-08	16.6800	16.8200	16.4500	16.6100	-0.360%	84,841	-29.922%
2024-10-07	16.8000	16.9000	16.4800	16.6700	+0.482%	101,357	-30.174%
2024-10-04	16.6200	16.6500	16.4000	16.5900	-0.060%	187,376	-29.837%
2024-10-03	16.6000	16.6600	16.5000	16.6000	+0.728%	244,052	-29.880%
2024-10-02	16.4000	16.5600	16.3200	16.4800	+1.603%	115,756	-29.369%
2024-10-01	16.2400	16.3800	16.1600	16.2200	+1.502%	116,222	-28.237%
2024-09-30	16.4600	16.4600	15.9800	15.9800	-2.263%	381,792	-27.159%
2024-09-27	16.2400	16.3800	16.1400	16.3500	+1.427%	165,572	-28.807%
2024-09-26	16.1000	16.1500	15.9000	16.1200	-1.104%	159,648	-27.792%
2024-09-25	16.2400	16.3100	16.1900	16.3000	-0.306%	88,793	-28.589%
2024-09-24	16.4600	16.5200	16.2800	16.3500	-1.089%	59,131	-28.807%
2024-09-23	16.7600	16.7600	16.2500	16.5300	-0.181%	255,932	-29.583%
2024-09-20	16.2300	16.5600	16.0900	16.5600	+0.424%	238,700	-29.710%
2024-09-19	16.5600	16.6700	16.4800	16.4900	-0.061%	270,225	-29.412%
2024-09-18	16.5800	16.5800	16.3900	16.5000	-0.422%	145,882	-29.455%
2024-09-17	16.6600	16.9700	16.5300	16.5700	+0.121%	224,679	-29.753%
2024-09-16	16.6100	16.7100	16.3500	16.5500	0.000%	110,774	-29.668%
2024-09-13	16.8200	16.8200	16.4500	16.5500	0.000%	233,008	-29.668%
2024-09-12	16.5400	16.8500	16.4800	16.5500	+1.347%	378,637	-29.668%
2024-09-11	16.6000	16.9700	16.3300	16.3300	-2.216%	355,410	-28.720%
2024-09-10	16.4700	16.7800	16.3100	16.7000	+1.212%	256,288	-30.299%
2024-09-09	16.4400	16.6000	16.4000	16.5000	+1.726%	350,222	-29.455%
2024-09-06	16.4500	16.8000	15.9000	16.2200	-3.164%	2,085,484	-28.237%
2024-09-05	17.4800	17.4800	16.6100	16.7500	-4.231%	352,927	-30.507%
2024-09-04	18.8600	18.8600	17.3200	17.4900	-8.092%	492,322	-33.448%
2024-09-03	18.9100	19.1000	18.8200	19.0300	-1.552%	104,644	-38.833%
2024-08-30	19.1000	19.3400	18.9900	19.3300	+1.363%	69,549	-39.783%
2024-08-29	18.9900	19.2000	18.9300	19.0700	+1.598%	70,086	-38.962%
2024-08-28	18.9200	18.9500	18.7000	18.7700	-1.106%	115,024	-37.986%
2024-08-27	19.3500	19.4600	18.9000	18.9800	-7.052%	178,713	-38.672%
2024-08-26	20.6700	20.7500	20.4100	20.4200	-0.390%	275,783	-42.997%
2024-08-23	20.2300	20.7100	20.2300	20.5000	+1.990%	132,283	-43.220%
2024-08-22	20.4500	20.4500	20.1000	20.1000	-1.711%	87,104	-42.090%
2024-08-21	20.5800	20.6900	20.4500	20.4500	-0.244%	108,497	-43.081%
2024-08-20	20.4300	20.5900	20.4300	20.5000	-0.097%	106,568	-43.220%
2024-08-19	20.5900	20.8600	20.4500	20.5200	+1.484%	184,981	-43.275%
2024-08-16	20.0800	20.5000	20.0200	20.2200	+2.173%	153,851	-42.433%
2024-08-15	19.9300	20.2300	19.7400	19.7900	+1.487%	150,928	-41.182%
2024-08-14	19.7900	19.7900	19.4750	19.5000	+3.613%	220,632	-40.308%
2024-08-13	18.7700	18.8400	18.7000	18.8200	+1.346%	57,205	-38.151%
2024-08-12	18.6000	18.6200	18.3500	18.5700	-1.328%	62,807	-37.318%
2024-08-09	18.7600	18.8600	18.7600	18.8200	-0.371%	13,775	-38.151%
2024-08-08	18.1800	19.2550	18.1800	18.8900	+3.677%	49,156	-38.380%
2024-08-07	18.2400	18.4600	18.1813	18.2200	+0.552%	36,500	-36.114%
2024-08-06	18.0100	18.2700	17.9379	18.1200	+0.332%	29,038	-35.762%
2024-08-05	17.6100	18.2000	17.3300	18.0600	-0.276%	56,297	-35.548%
2024-08-02	18.8000	18.8000	17.7500	18.1100	-4.483%	117,476	-35.726%
2024-08-01	19.2400	19.3650	18.6600	18.9600	-1.711%	41,530	-38.608%
2024-07-31	19.0400	19.6500	19.0400	19.2900	+2.172%	52,562	-39.658%
2024-07-30	19.0000	19.1600	18.7700	18.8800	-0.892%	48,105	-38.347%
2024-07-29	19.3000	19.3000	18.8700	19.0500	-0.262%	106,442	-38.898%
2024-07-26	19.1500	19.6500	19.0000	19.1000	-0.624%	60,811	-39.058%
2024-07-25	19.1500	19.2200	19.0000	19.2200	+0.209%	30,763	-39.438%
2024-07-24	19.0400	19.2100	19.0400	19.1800	+0.104%	36,509	-39.312%
2024-07-23	19.3400	19.5300	19.0100	19.1600	-0.931%	78,560	-39.248%
2024-07-22	19.5400	19.5450	18.9150	19.3400	-1.125%	173,545	-39.814%
2024-07-19	19.8600	19.8600	19.5500	19.5600	-0.862%	26,622	-40.491%
2024-07-18	19.7600	19.9693	19.7000	19.7300	+0.051%	54,203	-41.004%
2024-07-17	20.1500	20.2100	19.5600	19.7200	-1.202%	47,215	-40.974%
2024-07-16	19.7700	20.0600	19.6400	19.9600	+1.268%	39,105	-41.683%
2024-07-15	19.9100	20.2200	19.5750	19.7100	-1.499%	85,444	-40.944%
2024-07-12	20.0000	20.1000	19.8000	20.0100	+0.401%	67,383	-41.829%
2024-07-11	19.7000	20.0500	19.5100	19.9300	+1.684%	58,678	-41.596%
2024-07-10	19.7000	19.7000	19.3000	19.6000	-0.051%	73,674	-40.612%
2024-07-09	19.8400	19.8500	19.5250	19.6100	-0.659%	40,562	-40.643%
2024-07-08	19.8400	19.8700	19.6600	19.7400	+0.101%	48,569	-41.033%
2024-07-05	19.9800	20.0400	19.6750	19.7200	-1.400%	43,421	-40.974%
2024-07-03	20.0100	20.1900	19.7600	20.0000	+1.368%	45,529	-41.800%
2024-07-02	19.8500	20.1480	19.6700	19.7300	-0.051%	84,895	-41.004%
2024-07-01	19.0200	19.9400	19.0200	19.7400	+3.785%	90,212	-41.033%
2024-06-28	18.9500	19.1300	18.9100	19.0200	+1.116%	40,354	-38.801%

.dark-mode .ksrqjH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ksrqjH{ color: #333333; background-color: white; border: 2px solid #333333; }MNRMach Natural Resources LP Common Units representing Limited Partner Interestsstock NYSE Unit

MNR
Mach Natural Resources LP Common Units representing Limited Partner Interests
stock NYSE Unit