Dark

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

At Close

Jun 27, 2025 3:59:51 PM EDT

14.47USD+0.416%(+0.06)214,779

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 27, 2025 8:21:30 AM EDT

14.33USD-0.548%(-0.08)250

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	14.4900	14.6000	14.3200	14.4700	+0.416%	214,779	0.000%
2025-06-26	14.4200	14.4200	14.3600	14.4100	+0.488%	183,848	+0.416%
2025-06-25	14.6400	14.6400	14.3200	14.3400	-2.977%	229,243	+0.907%
2025-06-24	14.6600	14.8900	14.6200	14.7800	-1.924%	480,882	-2.097%
2025-06-23	15.4200	15.4500	14.9400	15.0700	-1.696%	321,913	-3.981%
2025-06-20	15.3900	15.4000	15.2400	15.3300	-0.195%	829,143	-5.610%
2025-06-18	15.0900	15.3600	14.9300	15.3600	+2.674%	499,698	-5.794%
2025-06-17	14.7200	15.0300	14.7200	14.9600	+1.700%	604,925	-3.275%
2025-06-16	14.8000	15.0800	14.6800	14.7100	+0.478%	1,359,679	-1.632%
2025-06-13	14.6500	14.8800	14.3500	14.6400	+1.596%	983,710	-1.161%
2025-06-12	14.2100	14.4400	14.1800	14.4100	+2.271%	435,912	+0.416%
2025-06-11	13.7700	14.2300	13.7700	14.0900	+3.261%	604,003	+2.697%
2025-06-10	13.4900	13.7400	13.4800	13.6450	+1.525%	479,549	+6.046%
2025-06-09	13.5100	13.5300	13.4200	13.4400	+1.434%	248,241	+7.664%
2025-06-06	13.1500	13.3400	13.1500	13.2500	+2.080%	195,509	+9.208%
2025-06-05	13.0700	13.1500	12.9200	12.9800	-0.269%	329,421	+11.479%
2025-06-04	13.3500	13.3600	12.9700	13.0150	-1.848%	451,750	+11.179%
2025-06-03	13.3000	13.4000	13.2600	13.2600	+0.379%	236,319	+9.125%
2025-06-02	13.4600	13.4800	13.1900	13.2100	-1.049%	351,723	+9.538%
2025-05-30	13.4100	13.4700	13.3000	13.3500	-1.184%	287,796	+8.390%
2025-05-29	13.5900	13.5900	13.4500	13.5100	-0.662%	110,242	+7.106%
2025-05-28	13.4800	13.6200	13.4800	13.6000	+0.741%	187,173	+6.397%
2025-05-27	13.4900	13.5000	13.3600	13.5000	-0.148%	247,616	+7.185%
2025-05-23	13.5600	13.6000	13.5000	13.5200	-0.807%	203,155	+7.027%
2025-05-22	13.7000	13.7000	12.7100	13.6300	-6.129%	306,162	+6.163%
2025-05-21	14.6400	14.6400	14.4000	14.5200	+0.138%	674,018	-0.344%
2025-05-20	14.3900	14.7100	14.3900	14.5000	+1.897%	631,841	-0.207%
2025-05-19	14.1700	14.3500	14.1700	14.2300	+0.211%	628,100	+1.687%
2025-05-16	14.0400	14.2000	13.9600	14.2000	+1.719%	330,618	+1.901%
2025-05-15	14.1500	14.1500	13.9600	13.9600	-2.104%	290,753	+3.653%
2025-05-14	14.2600	14.2600	14.1700	14.2600	-0.488%	283,585	+1.473%
2025-05-13	14.3800	14.3900	14.2800	14.3300	+0.280%	453,429	+0.977%
2025-05-12	14.4600	14.5600	14.1500	14.2900	+2.364%	398,061	+1.260%
2025-05-09	14.4900	14.5600	13.8400	13.9600	+3.792%	547,624	+3.653%
2025-05-08	13.3500	13.5200	13.3500	13.4500	+1.128%	232,366	+7.584%
2025-05-07	13.2600	13.3000	13.2300	13.3000	-0.075%	104,877	+8.797%
2025-05-06	13.3900	13.4800	13.2300	13.3100	-0.449%	160,468	+8.715%
2025-05-05	13.6100	13.6100	13.3700	13.3700	-2.834%	256,677	+8.227%
2025-05-02	13.6000	13.8300	13.5700	13.7600	+2.153%	176,450	+5.160%
2025-05-01	13.5000	13.5600	13.2500	13.4700	+0.373%	149,717	+7.424%
2025-04-30	13.3800	13.5600	13.2600	13.4200	-0.445%	140,443	+7.824%
2025-04-29	13.8900	13.9100	13.3300	13.4800	-3.300%	152,009	+7.344%
2025-04-28	13.9000	13.9800	13.8200	13.9400	-0.500%	106,054	+3.802%
2025-04-25	14.0300	14.0500	13.8500	14.0100	+0.719%	117,513	+3.283%
2025-04-24	13.8500	13.9700	13.8500	13.9100	+2.129%	75,667	+4.026%
2025-04-23	13.6000	13.7700	13.5400	13.6200	+1.490%	118,961	+6.241%
2025-04-22	13.1800	13.4600	13.1400	13.4200	+2.835%	98,222	+7.824%
2025-04-21	13.3600	13.3800	13.0500	13.0500	-2.974%	156,777	+10.881%
2025-04-17	13.6500	13.6500	13.3800	13.4500	+2.593%	116,216	+7.584%
2025-04-16	13.4800	13.4800	13.1000	13.1100	-0.682%	128,074	+10.374%
2025-04-15	13.2200	13.3800	13.1000	13.2000	-0.076%	102,332	+9.621%
2025-04-14	13.2800	13.2900	12.9400	13.2100	+0.609%	467,710	+9.538%
2025-04-11	13.1000	13.1700	12.9700	13.1300	+0.922%	135,724	+10.206%
2025-04-10	13.3800	13.3800	12.9500	13.0100	-6.335%	188,419	+11.222%
2025-04-09	13.0700	14.0200	12.6100	13.8900	+4.515%	597,984	+4.176%
2025-04-08	13.8500	13.8800	13.0200	13.2900	+0.226%	400,656	+8.879%
2025-04-07	12.9100	13.8300	12.4900	13.2600	-2.500%	496,988	+9.125%
2025-04-04	15.1300	15.2400	13.5700	13.6000	-10.936%	488,794	+6.397%
2025-04-03	15.2800	15.3500	15.1200	15.2700	-2.241%	180,785	-5.239%
2025-04-02	15.7600	15.8900	15.5900	15.6200	-1.077%	213,471	-7.362%
2025-04-01	15.4900	15.7900	15.4600	15.7900	+1.543%	158,356	-8.360%
2025-03-31	15.5400	15.5800	15.4800	15.5500	+1.237%	164,051	-6.945%
2025-03-28	15.4200	15.4200	15.2400	15.3600	+0.065%	98,358	-5.794%
2025-03-27	15.4500	15.4800	15.2500	15.3500	+0.196%	88,621	-5.733%
2025-03-26	15.3700	15.4500	15.2600	15.3200	-0.390%	84,501	-5.548%
2025-03-25	15.4800	15.5600	15.3000	15.3800	-0.774%	161,258	-5.917%
2025-03-24	15.2900	15.6000	15.2900	15.5000	+1.940%	169,083	-6.645%
2025-03-21	14.9600	15.2500	14.9600	15.2050	+0.695%	95,516	-4.834%
2025-03-20	15.1100	15.1500	14.9700	15.1000	-0.396%	279,962	-4.172%
2025-03-19	15.0600	15.2500	15.0600	15.1600	+1.269%	118,986	-4.551%
2025-03-18	14.9600	14.9800	14.7600	14.9700	+0.134%	121,871	-3.340%
2025-03-17	14.9800	15.1300	14.8800	14.9500	+2.538%	235,044	-3.211%
2025-03-14	14.2800	15.0200	14.2800	14.5800	+1.887%	698,386	-0.754%
2025-03-13	14.7800	14.8100	14.3000	14.3100	-1.514%	284,563	+1.118%
2025-03-12	14.2400	14.7600	14.1700	14.5300	+2.904%	467,245	-0.413%
2025-03-11	14.0100	14.1200	13.7700	14.1200	+1.802%	189,879	+2.479%
2025-03-10	13.9400	14.1900	13.8400	13.8700	-0.999%	117,041	+4.326%
2025-03-07	13.9500	14.1000	13.8500	14.0100	+1.965%	229,084	+3.283%
2025-03-06	13.8500	13.9400	13.7100	13.7400	-0.866%	165,752	+5.313%
2025-03-05	13.9400	14.0200	13.5400	13.8600	-2.049%	493,419	+4.401%
2025-03-04	14.2500	14.3300	13.7300	14.1500	-2.144%	79,094	+2.261%
2025-03-03	15.0200	15.0500	14.4400	14.4600	-2.363%	261,151	+0.069%
2025-02-28	14.6400	14.8800	14.5200	14.8100	0.000%	284,042	-2.296%
2025-02-27	15.0700	15.1700	14.7600	14.8100	-5.789%	525,953	-2.296%
2025-02-26	15.8600	15.9100	15.6100	15.7200	-0.190%	477,584	-7.952%
2025-02-25	16.0500	16.0500	15.6300	15.7500	-1.501%	521,604	-8.127%
2025-02-24	16.1900	16.1900	15.9000	15.9900	-0.250%	501,383	-9.506%
2025-02-21	16.0800	16.1700	16.0100	16.0300	-1.656%	403,555	-9.732%
2025-02-20	16.3600	16.3800	16.1200	16.3000	-0.549%	432,717	-11.227%
2025-02-19	16.5500	16.5600	16.3100	16.3900	+0.367%	392,739	-11.714%
2025-02-18	16.2600	16.5200	16.1200	16.3300	+1.303%	669,085	-11.390%
2025-02-14	16.2000	16.2700	16.0700	16.1200	+0.186%	527,751	-10.236%
2025-02-13	16.0800	16.1300	15.8200	16.0900	+1.195%	311,452	-10.068%
2025-02-12	16.2000	16.3000	15.8400	15.9000	-1.973%	550,591	-8.994%
2025-02-11	16.3900	16.3900	16.1200	16.2200	-0.062%	580,628	-10.789%
2025-02-10	16.2600	16.3900	16.1000	16.2300	+1.059%	476,315	-10.844%
2025-02-07	15.9700	16.1800	15.7600	16.0600	+1.904%	679,375	-9.900%
2025-02-06	15.7900	15.8100	15.5600	15.7600	-8.265%	1,614,668	-8.185%
2025-02-05	17.3800	17.4000	17.1500	17.1800	-1.434%	153,825	-15.774%
2025-02-04	17.6300	17.8800	17.3000	17.4300	-0.684%	246,301	-16.982%
2025-02-03	17.8300	17.9800	17.5500	17.5500	-1.404%	198,441	-17.550%
2025-01-31	17.5900	17.8000	17.5900	17.8000	0.000%	84,152	-18.708%
2025-01-30	17.5100	17.8300	17.5100	17.8000	+2.240%	120,087	-18.708%
2025-01-29	17.6500	17.6500	17.4000	17.4100	-3.008%	147,115	-16.887%
2025-01-28	18.0800	18.1500	17.8100	17.9500	-0.444%	200,334	-19.387%
2025-01-27	18.1100	18.3400	17.9000	18.0300	-1.151%	226,518	-19.745%
2025-01-24	18.5200	18.8500	18.1600	18.2400	-0.382%	419,829	-20.669%
2025-01-23	18.0800	18.3500	18.0800	18.3100	+1.497%	197,122	-20.972%
2025-01-22	17.8600	18.2300	17.8200	18.0400	+1.121%	228,776	-19.789%
2025-01-21	17.6500	17.9500	17.6500	17.8400	+1.306%	244,582	-18.890%
2025-01-17	17.6000	17.6500	17.5400	17.6100	0.000%	138,927	-17.831%
2025-01-16	17.5300	17.9900	17.5300	17.6100	+0.142%	204,182	-17.831%
2025-01-15	17.5600	17.7000	17.4800	17.5850	+0.371%	151,132	-17.714%
2025-01-14	17.4300	17.5700	17.2100	17.5200	+1.860%	158,550	-17.409%
2025-01-13	16.9600	17.2600	16.9600	17.2000	+0.998%	143,221	-15.872%
2025-01-10	17.4100	17.4100	16.9800	17.0300	-0.293%	186,295	-15.032%
2025-01-08	16.9200	17.1900	16.9200	17.0800	-0.408%	150,517	-15.281%
2025-01-07	17.1800	17.5800	17.1500	17.1500	+0.410%	173,479	-15.627%
2025-01-06	17.3600	17.6200	17.0100	17.0800	-0.117%	126,012	-15.281%
2025-01-03	17.2100	17.2500	17.0600	17.1000	+0.117%	186,870	-15.380%
2025-01-02	17.4300	17.4300	16.9600	17.0800	-0.408%	177,423	-15.281%
2024-12-31	16.8900	17.1700	16.8900	17.1500	+2.083%	147,093	-15.627%
2024-12-30	16.5100	16.8800	16.5100	16.8000	+2.314%	180,941	-13.869%
2024-12-27	16.4800	16.5100	16.3600	16.4200	-0.061%	150,578	-11.876%
2024-12-26	16.2600	16.5300	16.1700	16.4300	+2.431%	324,572	-11.929%
2024-12-24	15.8100	16.0400	15.8100	16.0400	+0.250%	79,435	-9.788%
2024-12-23	15.6800	16.0000	15.6400	16.0000	+1.976%	155,388	-9.563%
2024-12-20	15.6800	15.8900	15.6600	15.6900	+1.063%	188,247	-7.776%
2024-12-19	15.5200	15.6800	15.2500	15.5250	-0.862%	232,217	-6.795%
2024-12-18	15.8700	16.1400	15.5700	15.6600	-0.508%	251,248	-7.599%
2024-12-17	15.4400	15.7600	15.4100	15.7400	+2.141%	545,413	-8.069%
2024-12-16	15.2100	15.4500	15.1100	15.4100	+0.195%	305,442	-6.100%
2024-12-13	15.0200	15.4000	14.8100	15.3800	+0.852%	317,787	-5.917%
2024-12-12	14.9100	15.2700	14.8000	15.2500	+0.927%	332,733	-5.115%
2024-12-11	14.8800	15.1500	14.7700	15.1100	+2.789%	306,024	-4.236%
2024-12-10	14.7000	15.0500	14.6600	14.7000	-0.271%	269,140	-1.565%
2024-12-09	14.7500	15.0000	14.6200	14.7400	+0.959%	279,045	-1.832%
2024-12-06	15.0800	15.0800	14.5700	14.6000	-3.119%	377,367	-0.890%
2024-12-05	15.1600	15.3200	15.0300	15.0700	-1.180%	216,316	-3.981%
2024-12-04	15.3100	15.3100	14.8600	15.2500	-1.038%	332,853	-5.115%
2024-12-03	15.4100	15.5600	15.1500	15.4100	0.000%	581,975	-6.100%
2024-12-02	15.5500	15.7800	15.2400	15.4100	-0.645%	318,058	-6.100%
2024-11-29	15.6200	15.6600	15.2800	15.5100	+0.323%	297,121	-6.705%
2024-11-27	15.7500	15.7700	15.3900	15.4600	-0.834%	344,239	-6.404%
2024-11-26	16.0100	16.3200	15.5600	15.5900	-5.400%	238,277	-7.184%
2024-11-25	16.6200	17.0200	16.4700	16.4800	-0.603%	371,405	-12.197%
2024-11-22	16.6800	16.9200	16.4300	16.5800	-0.301%	270,324	-12.726%
2024-11-21	16.6600	16.7900	16.5300	16.6300	+0.910%	155,593	-12.989%
2024-11-20	16.5500	16.5500	16.3800	16.4800	+1.540%	131,060	-12.197%
2024-11-19	16.2900	16.3400	16.2300	16.2300	-0.368%	109,064	-10.844%
2024-11-18	16.1800	16.3600	16.1800	16.2900	+1.812%	147,761	-11.172%
2024-11-15	16.3500	16.3500	15.9000	16.0000	-1.417%	181,495	-9.563%
2024-11-14	16.4900	16.5800	16.2100	16.2300	+0.123%	179,801	-10.844%
2024-11-13	16.3300	16.5700	16.2000	16.2100	+0.185%	335,656	-10.734%
2024-11-12	16.5700	16.5900	16.1800	16.1800	-1.402%	109,332	-10.569%
2024-11-11	16.3100	16.4900	16.2600	16.4100	+0.860%	121,504	-11.822%
2024-11-08	16.2000	16.3600	16.0800	16.2700	+1.751%	101,127	-11.063%
2024-11-07	15.5900	16.0200	15.5900	15.9900	+3.361%	196,416	-9.506%
2024-11-06	15.5900	16.0000	15.3100	15.4700	+1.576%	278,421	-6.464%
2024-11-05	15.5100	15.5800	15.2000	15.2300	-1.742%	204,476	-4.990%
2024-11-04	15.8200	16.0100	15.4200	15.5000	-1.587%	389,656	-6.645%
2024-11-01	15.9800	15.9800	15.6400	15.7500	-2.235%	145,217	-8.127%
2024-10-31	16.1900	16.6700	16.0200	16.1100	-1.063%	126,583	-10.180%
2024-10-30	16.2900	16.4200	16.1900	16.2831	-0.287%	86,431	-11.135%
2024-10-29	16.6800	16.9600	16.1200	16.3300	-1.804%	202,651	-11.390%
2024-10-28	16.1800	16.7000	16.1700	16.6300	+1.650%	147,986	-12.989%
2024-10-25	16.3100	16.3800	16.2100	16.3600	-0.728%	84,674	-11.553%
2024-10-24	16.2000	16.6300	16.0800	16.4800	+1.229%	106,682	-12.197%
2024-10-23	16.5900	16.5900	16.2500	16.2800	-1.453%	98,645	-11.118%
2024-10-22	16.4300	16.5900	16.3500	16.5200	+0.304%	130,649	-12.409%
2024-10-21	16.6700	16.6700	16.3700	16.4700	-0.483%	106,111	-12.143%
2024-10-18	16.6700	16.8900	16.4900	16.5500	-1.194%	179,286	-12.568%
2024-10-17	16.5600	16.8300	16.5600	16.7500	+3.331%	143,548	-13.612%
2024-10-16	16.4500	16.5300	16.1200	16.2100	-0.796%	136,839	-10.734%
2024-10-15	16.9600	16.9800	16.3300	16.3400	-3.882%	206,442	-11.444%
2024-10-14	16.9200	17.0400	16.8500	17.0000	+0.532%	113,333	-14.882%
2024-10-11	16.9500	17.1200	16.8200	16.9100	+0.297%	128,120	-14.429%
2024-10-10	16.9600	17.0100	16.7500	16.8600	-0.237%	137,021	-14.176%
2024-10-09	16.7500	17.0300	16.6900	16.9000	+1.746%	100,160	-14.379%
2024-10-08	16.6800	16.8200	16.4500	16.6100	-0.360%	84,841	-12.884%
2024-10-07	16.8000	16.9000	16.4800	16.6700	+0.482%	101,357	-13.197%
2024-10-04	16.6200	16.6500	16.4000	16.5900	-0.060%	187,376	-12.779%
2024-10-03	16.6000	16.6600	16.5000	16.6000	+0.728%	244,052	-12.831%
2024-10-02	16.4000	16.5600	16.3200	16.4800	+1.603%	115,756	-12.197%
2024-10-01	16.2400	16.3800	16.1600	16.2200	+1.502%	116,222	-10.789%
2024-09-30	16.4600	16.4600	15.9800	15.9800	-2.263%	381,792	-9.449%
2024-09-27	16.2400	16.3800	16.1400	16.3500	+1.427%	165,572	-11.498%
2024-09-26	16.1000	16.1500	15.9000	16.1200	-1.104%	159,648	-10.236%
2024-09-25	16.2400	16.3100	16.1900	16.3000	-0.306%	88,793	-11.227%
2024-09-24	16.4600	16.5200	16.2800	16.3500	-1.089%	59,131	-11.498%
2024-09-23	16.7600	16.7600	16.2500	16.5300	-0.181%	255,932	-12.462%
2024-09-20	16.2300	16.5600	16.0900	16.5600	+0.424%	238,700	-12.621%
2024-09-19	16.5600	16.6700	16.4800	16.4900	-0.061%	270,225	-12.250%
2024-09-18	16.5800	16.5800	16.3900	16.5000	-0.422%	145,882	-12.303%
2024-09-17	16.6600	16.9700	16.5300	16.5700	+0.121%	224,679	-12.674%
2024-09-16	16.6100	16.7100	16.3500	16.5500	0.000%	110,774	-12.568%
2024-09-13	16.8200	16.8200	16.4500	16.5500	0.000%	233,008	-12.568%
2024-09-12	16.5400	16.8500	16.4800	16.5500	+1.347%	378,637	-12.568%
2024-09-11	16.6000	16.9700	16.3300	16.3300	-2.216%	355,410	-11.390%
2024-09-10	16.4700	16.7800	16.3100	16.7000	+1.212%	256,288	-13.353%
2024-09-09	16.4400	16.6000	16.4000	16.5000	+1.726%	350,222	-12.303%
2024-09-06	16.4500	16.8000	15.9000	16.2200	-3.164%	2,085,484	-10.789%
2024-09-05	17.4800	17.4800	16.6100	16.7500	-4.231%	352,927	-13.612%
2024-09-04	18.8600	18.8600	17.3200	17.4900	-8.092%	492,322	-17.267%
2024-09-03	18.9100	19.1000	18.8200	19.0300	-1.552%	104,644	-23.962%
2024-08-30	19.1000	19.3400	18.9900	19.3300	+1.363%	69,549	-25.142%
2024-08-29	18.9900	19.2000	18.9300	19.0700	+1.598%	70,086	-24.122%
2024-08-28	18.9200	18.9500	18.7000	18.7700	-1.106%	115,024	-22.909%
2024-08-27	19.3500	19.4600	18.9000	18.9800	-7.052%	178,713	-23.762%
2024-08-26	20.6700	20.7500	20.4100	20.4200	-0.390%	275,783	-29.138%
2024-08-23	20.2300	20.7100	20.2300	20.5000	+1.990%	132,283	-29.415%
2024-08-22	20.4500	20.4500	20.1000	20.1000	-1.711%	87,104	-28.010%
2024-08-21	20.5800	20.6900	20.4500	20.4500	-0.244%	108,497	-29.242%
2024-08-20	20.4300	20.5900	20.4300	20.5000	-0.097%	106,568	-29.415%
2024-08-19	20.5900	20.8600	20.4500	20.5200	+1.484%	184,981	-29.483%
2024-08-16	20.0800	20.5000	20.0200	20.2200	+2.173%	153,851	-28.437%
2024-08-15	19.9300	20.2300	19.7400	19.7900	+1.487%	150,928	-26.882%
2024-08-14	19.7900	19.7900	19.4750	19.5000	+3.613%	220,632	-25.795%
2024-08-13	18.7700	18.8400	18.7000	18.8200	+1.346%	57,205	-23.114%
2024-08-12	18.6000	18.6200	18.3500	18.5700	-1.328%	62,807	-22.079%
2024-08-09	18.7600	18.8600	18.7600	18.8200	-0.371%	13,775	-23.114%
2024-08-08	18.1800	19.2550	18.1800	18.8900	+3.677%	49,156	-23.399%
2024-08-07	18.2400	18.4600	18.1813	18.2200	+0.552%	36,500	-20.582%
2024-08-06	18.0100	18.2700	17.9379	18.1200	+0.332%	29,038	-20.143%
2024-08-05	17.6100	18.2000	17.3300	18.0600	-0.276%	56,297	-19.878%
2024-08-02	18.8000	18.8000	17.7500	18.1100	-4.483%	117,476	-20.099%
2024-08-01	19.2400	19.3650	18.6600	18.9600	-1.711%	41,530	-23.681%
2024-07-31	19.0400	19.6500	19.0400	19.2900	+2.172%	52,562	-24.987%
2024-07-30	19.0000	19.1600	18.7700	18.8800	-0.892%	48,105	-23.358%
2024-07-29	19.3000	19.3000	18.8700	19.0500	-0.262%	106,442	-24.042%
2024-07-26	19.1500	19.6500	19.0000	19.1000	-0.624%	60,811	-24.241%
2024-07-25	19.1500	19.2200	19.0000	19.2200	+0.209%	30,763	-24.714%
2024-07-24	19.0400	19.2100	19.0400	19.1800	+0.104%	36,509	-24.557%
2024-07-23	19.3400	19.5300	19.0100	19.1600	-0.931%	78,560	-24.478%
2024-07-22	19.5400	19.5450	18.9150	19.3400	-1.125%	173,545	-25.181%
2024-07-19	19.8600	19.8600	19.5500	19.5600	-0.862%	26,622	-26.022%
2024-07-18	19.7600	19.9693	19.7000	19.7300	+0.051%	54,203	-26.660%
2024-07-17	20.1500	20.2100	19.5600	19.7200	-1.202%	47,215	-26.623%
2024-07-16	19.7700	20.0600	19.6400	19.9600	+1.268%	39,105	-27.505%
2024-07-15	19.9100	20.2200	19.5750	19.7100	-1.499%	85,444	-26.585%
2024-07-12	20.0000	20.1000	19.8000	20.0100	+0.401%	67,383	-27.686%
2024-07-11	19.7000	20.0500	19.5100	19.9300	+1.684%	58,678	-27.396%
2024-07-10	19.7000	19.7000	19.3000	19.6000	-0.051%	73,674	-26.173%
2024-07-09	19.8400	19.8500	19.5250	19.6100	-0.659%	40,562	-26.211%
2024-07-08	19.8400	19.8700	19.6600	19.7400	+0.101%	48,569	-26.697%
2024-07-05	19.9800	20.0400	19.6750	19.7200	-1.400%	43,421	-26.623%
2024-07-03	20.0100	20.1900	19.7600	20.0000	+1.368%	45,529	-27.650%
2024-07-02	19.8500	20.1480	19.6700	19.7300	-0.051%	84,895	-26.660%
2024-07-01	19.0200	19.9400	19.0200	19.7400	+3.785%	90,212	-26.697%
2024-06-28	18.9500	19.1300	18.9100	19.0200	+1.116%	40,354	-23.922%
2024-06-27	19.3100	19.3500	18.8100	18.8100	-2.336%	105,483	-23.073%
2024-06-26	19.5000	19.5330	19.2177	19.2600	-0.722%	29,174	-24.870%
2024-06-25	19.6500	19.8500	19.4000	19.4000	-1.473%	69,793	-25.412%
2024-06-24	19.0300	19.7400	19.0300	19.6900	+3.468%	138,613	-26.511%
2024-06-21	19.0600	19.1573	18.9950	19.0300	-0.471%	156,894	-23.962%
2024-06-20	18.8100	19.1500	18.8100	19.1200	+1.325%	74,691	-24.320%
2024-06-18	18.7600	19.0800	18.5575	18.8700	+0.319%	100,630	-23.317%
2024-06-17	18.7450	18.9400	18.6900	18.8100	+0.912%	94,296	-23.073%
2024-06-14	19.1900	19.3800	18.4500	18.6400	-3.420%	401,472	-22.371%
2024-06-13	19.3700	19.4700	19.1200	19.3000	+0.364%	73,719	-25.026%
2024-06-12	19.7600	19.7600	19.2200	19.2300	-1.687%	71,329	-24.753%
2024-06-11	19.7500	19.7500	19.4400	19.5600	-0.204%	80,687	-26.022%
2024-06-10	19.3000	20.0700	19.2500	19.6000	+1.713%	190,091	-26.173%
2024-06-07	19.2000	19.6000	19.1900	19.2700	+0.104%	129,440	-24.909%
2024-06-06	19.1700	19.2800	19.1101	19.2500	+0.156%	79,533	-24.831%
2024-06-05	19.2600	19.2600	18.9900	19.2200	+0.576%	76,189	-24.714%
2024-06-04	19.3700	19.3700	18.9700	19.1100	-1.444%	372,023	-24.280%
2024-06-03	19.3100	19.4700	19.2300	19.3900	+0.832%	95,054	-25.374%
2024-05-31	19.2500	19.3700	19.0600	19.2300	+0.104%	104,196	-24.753%
2024-05-30	19.1600	19.4800	19.0194	19.2100	+0.787%	172,626	-24.675%
2024-05-29	19.2100	19.4500	18.8500	19.0600	-0.781%	267,900	-24.082%
2024-05-28	19.3000	19.4200	18.8000	19.2100	-0.466%	291,401	-24.675%
2024-05-24	19.3300	19.4800	19.1300	19.3000	-4.266%	242,785	-25.026%
2024-05-23	20.1600	20.7600	20.0500	20.1600	-0.346%	477,181	-28.224%
2024-05-22	20.6000	20.6300	20.1400	20.2300	-1.557%	226,203	-28.473%
2024-05-21	20.6000	20.6800	20.5000	20.5500	-0.194%	107,439	-29.586%
2024-05-20	20.7500	20.9300	20.5500	20.5900	-0.531%	223,344	-29.723%
2024-05-17	20.7200	20.8550	20.6600	20.7000	-0.097%	137,155	-30.097%
2024-05-16	20.0300	20.9400	20.0100	20.7200	+3.600%	194,129	-30.164%
2024-05-15	19.8600	20.2000	19.8300	20.0000	0.000%	166,808	-27.650%
2024-05-14	20.0000	20.0497	19.5500	20.0000	-1.039%	254,303	-27.650%
2024-05-13	20.1500	20.3771	20.1000	20.2100	+0.149%	147,299	-28.402%
2024-05-10	20.2000	20.2400	20.1200	20.1800	-0.050%	84,522	-28.295%
2024-05-09	20.2600	20.3780	20.0890	20.1900	+0.298%	97,314	-28.331%
2024-05-08	20.3300	20.3950	20.0200	20.1300	-0.396%	48,231	-28.117%
2024-05-07	20.6200	20.7400	20.1600	20.2100	-1.988%	106,855	-28.402%
2024-05-06	20.5000	20.7900	20.4600	20.6200	+0.881%	78,602	-29.825%
2024-05-03	20.6204	20.7041	20.3500	20.4400	-0.680%	61,792	-29.207%
2024-05-02	20.7400	20.9100	20.3500	20.5800	+0.784%	98,552	-29.689%
2024-05-01	20.6000	20.6800	20.0500	20.4200	-1.114%	76,413	-29.138%
2024-04-30	21.0600	21.1900	20.6000	20.6500	-1.526%	82,277	-29.927%
2024-04-29	20.7500	21.0490	20.5950	20.9700	+1.304%	109,626	-30.997%
2024-04-26	20.3100	20.8502	20.3000	20.7000	+2.374%	80,373	-30.097%
2024-04-25	20.1800	20.3641	20.0300	20.2200	+0.647%	47,418	-28.437%
2024-04-24	20.4000	20.4000	20.0100	20.0900	-0.937%	71,700	-27.974%
2024-04-23	20.6022	20.6022	20.0700	20.2800	+0.148%	64,339	-28.649%
2024-04-22	20.6900	20.6900	20.0600	20.2500	-0.784%	77,669	-28.543%
2024-04-19	20.4800	20.4800	20.1100	20.4100	+1.140%	41,151	-29.103%
2024-04-18	19.7200	20.4100	19.7200	20.1800	+1.509%	54,705	-28.295%
2024-04-17	20.0000	20.1600	19.7500	19.8800	-0.050%	71,037	-27.213%
2024-04-16	20.3900	20.4043	19.8000	19.8900	-1.875%	68,319	-27.250%
2024-04-15	20.8400	20.8400	20.2200	20.2700	-2.360%	96,409	-28.614%
2024-04-12	20.3500	20.8399	20.3500	20.7600	+3.078%	64,176	-30.299%
2024-04-11	20.4500	20.5900	20.0500	20.1400	-1.226%	67,166	-28.153%
2024-04-10	19.7200	20.4089	19.7200	20.3900	+2.772%	53,637	-29.034%
2024-04-09	19.9500	19.9500	19.6300	19.8400	-0.201%	66,848	-27.067%
2024-04-08	19.7400	19.9700	19.3000	19.8800	+1.792%	95,855	-27.213%
2024-04-05	19.7200	19.7800	19.4000	19.5300	+0.051%	141,966	-25.909%
2024-04-04	19.5900	19.8400	19.4400	19.5200	+0.103%	202,367	-25.871%
2024-04-03	19.5900	19.6700	19.2600	19.5000	+0.464%	152,804	-25.795%
2024-04-02	19.2500	19.4500	19.0200	19.4100	+0.570%	133,537	-25.451%
2024-04-01	19.4500	19.5450	19.0800	19.3000	0.000%	139,552	-25.026%
2024-03-28	19.2500	19.3850	19.2300	19.3000	+1.366%	194,757	-25.026%
2024-03-27	19.0200	19.3021	19.0001	19.0400	-0.210%	125,412	-24.002%
2024-03-26	18.8600	19.1000	18.7600	19.0800	+1.652%	76,771	-24.161%
2024-03-25	18.7500	18.9154	18.6500	18.7700	+1.077%	116,055	-22.909%
2024-03-22	19.0900	19.0900	18.5400	18.5700	-1.798%	194,426	-22.079%
2024-03-21	19.0100	19.2970	18.8900	18.9100	-1.047%	65,707	-23.480%
2024-03-20	19.2800	19.3950	18.8000	19.1100	-0.676%	138,748	-24.280%
2024-03-19	19.3100	19.5100	19.0530	19.2400	0.000%	156,203	-24.792%
2024-03-18	19.3200	19.4100	18.9700	19.2400	+0.628%	88,621	-24.792%
2024-03-15	19.3500	19.3500	18.9900	19.1200	-0.675%	68,020	-24.320%
2024-03-14	19.4600	19.4600	18.8200	19.2500	-0.977%	97,108	-24.831%
2024-03-13	18.9700	19.5000	18.7200	19.4400	+3.130%	142,331	-25.566%
2024-03-12	18.5000	19.0700	18.4400	18.8500	+2.113%	110,443	-23.236%
2024-03-11	18.7800	18.9399	18.0266	18.4600	-2.225%	112,429	-21.614%
2024-03-08	19.1800	19.3200	18.8700	18.8800	-0.632%	141,282	-23.358%
2024-03-07	18.8700	19.0200	18.7100	19.0000	+1.333%	137,400	-23.842%
2024-03-06	19.0300	19.1800	18.7300	18.7500	-1.523%	208,846	-22.827%
2024-03-05	18.8800	19.0500	18.7600	19.0400	+0.847%	158,205	-24.002%
2024-03-04	18.5800	18.8800	18.5500	18.8800	+1.779%	154,842	-23.358%
2024-03-01	18.4500	18.5850	18.3900	18.5500	+0.815%	104,086	-21.995%
2024-02-29	17.9500	18.4726	17.9400	18.4000	+1.770%	106,072	-21.359%
2024-02-28	18.5637	18.5637	17.8850	18.0800	-7.661%	310,040	-19.967%
2024-02-27	19.2600	19.5900	19.1500	19.5800	+1.084%	274,248	-26.098%
2024-02-26	19.9800	19.9800	19.0100	19.3700	-0.870%	326,267	-25.297%
2024-02-23	19.7850	19.7850	19.0000	19.5400	+0.205%	231,754	-25.947%
2024-02-22	19.7500	19.7600	19.1700	19.5000	+0.775%	262,110	-25.795%
2024-02-21	19.0817	19.4499	18.9285	19.3500	+3.976%	268,394	-25.220%
2024-02-20	19.4600	19.5800	18.5050	18.6100	+1.750%	472,863	-22.246%
2024-02-16	17.9100	18.5700	17.9100	18.2900	+6.029%	300,553	-20.886%
2024-02-15	17.0993	17.5500	17.0993	17.2500	+0.642%	77,325	-16.116%
2024-02-14	17.4900	17.4900	17.0000	17.1400	-0.753%	65,730	-15.578%
2024-02-13	17.6700	17.6707	17.2600	17.2700	-1.819%	22,779	-16.213%
2024-02-12	17.6500	17.8700	17.5600	17.5900	+0.228%	33,103	-17.737%
2024-02-09	17.8900	17.8900	17.4200	17.5500	-0.847%	16,319	-17.550%
2024-02-08	17.1542	17.7600	16.9330	17.7000	+3.934%	77,817	-18.249%
2024-02-07	17.2500	17.2500	16.4400	17.0300	+0.176%	199,001	-15.032%
2024-02-06	17.3189	17.4450	16.9600	17.0000	-2.074%	107,911	-14.882%
2024-02-05	17.6300	17.7070	17.1600	17.3600	-1.139%	95,274	-16.647%
2024-02-02	17.2500	17.5600	16.9300	17.5600	+1.679%	44,112	-17.597%
2024-02-01	18.0400	18.0400	17.2700	17.2700	-3.466%	36,318	-16.213%
2024-01-31	17.9700	18.0680	17.7910	17.8900	+0.393%	30,198	-19.117%
2024-01-30	18.2600	18.4500	17.7000	17.8200	-1.220%	136,024	-18.799%
2024-01-29	18.3300	18.3300	18.0300	18.0400	-0.331%	93,350	-19.789%
2024-01-26	18.2200	18.2200	17.9200	18.1000	+0.221%	31,613	-20.055%
2024-01-25	18.0900	18.0900	17.8900	18.0600	+0.838%	81,617	-19.878%
2024-01-24	17.9000	17.9100	17.4500	17.9100	+0.336%	45,052	-19.207%
2024-01-23	17.5700	17.9099	17.5700	17.8500	+1.420%	44,817	-18.936%
2024-01-22	17.5000	17.9000	17.4200	17.6000	+1.382%	111,993	-17.784%
2024-01-19	17.1800	17.6100	17.0800	17.3600	+0.696%	172,384	-16.647%
2024-01-18	16.7544	17.4800	16.7540	17.2400	+1.412%	81,125	-16.067%
2024-01-17	16.7700	17.1400	16.7400	17.0000	+0.532%	40,424	-14.882%
2024-01-16	17.2400	17.2400	16.8700	16.9100	-0.471%	32,726	-14.429%
2024-01-12	16.9700	17.3300	16.9028	16.9900	+1.312%	66,314	-14.832%
2024-01-11	16.5000	17.0200	16.5000	16.7700	+0.540%	48,189	-13.715%
2024-01-10	16.5200	16.7700	16.3100	16.6800	+1.894%	158,015	-13.249%
2024-01-09	16.2500	16.4200	16.1440	16.3700	+0.491%	47,348	-11.607%
2024-01-08	16.3300	16.4100	16.1150	16.2900	-0.123%	54,626	-11.172%
2024-01-05	16.0310	16.3300	16.0310	16.3100	+0.431%	71,216	-11.281%

.dark-mode .brs6qr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .brs6qr{ 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