Dark

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

At Close

Aug 25, 2026 3:59:50 PM EDT

12.52USD-1.028%(-0.13)285,066

12.52Bid 12.53Ask 0.01Spread

Pre-market

Aug 20, 2026 8:28:30 AM EDT

12.65USD+0.038%(+0.00)0

After-hours

Aug 20, 2026 4:10:30 PM EDT

12.61USD-0.079%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	12.6900	12.6900	12.5200	12.5200	-1.028%	285,066	0.000%
2026-08-24	12.7000	12.7800	12.5600	12.6500	-0.394%	389,514	-1.028%
2026-08-21	12.6100	12.8500	12.5800	12.7000	+0.634%	328,875	-1.417%
2026-08-20	12.7400	12.7500	12.5600	12.6200	-0.158%	222,654	-0.792%
2026-08-19	12.6500	12.8000	12.6200	12.6400	+0.397%	441,018	-0.949%
2026-08-18	12.7500	12.7500	12.5200	12.5900	-0.788%	546,144	-0.556%
2026-08-17	12.7300	12.7600	12.5200	12.6900	-2.535%	385,861	-1.340%
2026-08-14	13.0400	13.1100	12.9000	13.0200	+0.231%	459,458	-3.840%
2026-08-13	13.0600	13.1500	12.9700	12.9900	-0.688%	519,193	-3.618%
2026-08-12	13.1100	13.3700	13.0500	13.0800	-0.909%	448,639	-4.281%
2026-08-11	13.2600	13.2600	13.0600	13.2000	+0.152%	196,285	-5.152%
2026-08-10	13.1200	13.1800	12.9300	13.1800	+1.776%	364,635	-5.008%
2026-08-07	12.9500	13.0900	12.8600	12.9500	-2.632%	522,561	-3.320%
2026-08-06	13.2900	13.4700	13.2900	13.3000	+0.605%	205,147	-5.865%
2026-08-05	13.2900	13.3800	13.1700	13.2200	-1.196%	216,205	-5.295%
2026-08-04	13.2700	13.4500	13.2300	13.3800	-1.109%	247,786	-6.428%
2026-08-03	13.5400	13.5900	13.4600	13.5300	-0.515%	143,516	-7.465%
2026-07-31	13.4800	13.6500	13.4300	13.6000	+0.965%	142,548	-7.941%
2026-07-30	13.4300	13.4800	13.3100	13.4700	+1.050%	120,352	-7.053%
2026-07-29	13.4100	13.4800	13.1900	13.3300	+0.452%	164,753	-6.077%
2026-07-28	13.4600	13.5300	13.1700	13.2700	-0.748%	176,433	-5.652%
2026-07-27	13.3000	13.5300	13.3000	13.3700	-0.298%	478,159	-6.358%
2026-07-24	13.4600	13.5300	13.4100	13.4100	-0.593%	100,424	-6.637%
2026-07-23	13.6200	13.7100	13.4400	13.4900	-0.222%	229,093	-7.191%
2026-07-22	13.3600	13.5700	13.2300	13.5200	+2.814%	428,394	-7.396%
2026-07-21	13.1900	13.2800	13.0100	13.1500	+0.612%	323,464	-4.791%
2026-07-20	13.1900	13.1900	13.0200	13.0700	-0.608%	183,799	-4.208%
2026-07-17	13.1700	13.2000	12.9800	13.1500	+1.623%	185,999	-4.791%
2026-07-16	13.2400	13.2500	12.9400	12.9400	-1.146%	276,863	-3.246%
2026-07-15	13.1200	13.1600	13.0000	13.0900	-0.305%	315,373	-4.354%
2026-07-14	13.0900	13.1500	12.9700	13.1300	+1.156%	347,327	-4.646%
2026-07-13	12.9200	13.0600	12.8600	12.9800	+1.090%	349,933	-3.544%
2026-07-10	12.8200	12.8400	12.7400	12.8400	-0.465%	82,682	-2.492%
2026-07-09	12.8100	12.9200	12.7700	12.9000	-0.386%	160,900	-2.946%
2026-07-08	12.8500	12.9600	12.7400	12.9500	+1.410%	295,529	-3.320%
2026-07-07	12.6500	12.8400	12.6100	12.7700	+1.672%	299,680	-1.958%
2026-07-06	12.5700	12.6200	12.5300	12.5600	-0.159%	156,465	-0.318%
2026-07-02	12.7700	12.8500	12.5300	12.5800	-0.945%	352,778	-0.477%
2026-07-01	12.5800	12.7300	12.5500	12.7000	+0.475%	238,610	-1.417%
2026-06-30	12.5500	12.7200	12.5400	12.6400	+0.797%	148,708	-0.949%
2026-06-29	12.8200	12.8200	12.5300	12.5400	-1.493%	237,169	-0.159%
2026-06-26	12.6700	12.7600	12.5300	12.7300	+0.952%	276,565	-1.650%
2026-06-25	12.4000	12.6100	12.3700	12.6100	+0.079%	190,741	-0.714%
2026-06-24	12.3400	12.6000	12.3000	12.6000	+0.239%	441,067	-0.635%
2026-06-23	12.4200	12.6100	12.3900	12.5700	0.000%	199,102	-0.398%
2026-06-22	12.5100	12.6200	12.3400	12.5700	+1.045%	400,022	-0.398%
2026-06-18	12.3500	12.5000	12.1600	12.4400	-0.480%	675,414	+0.643%
2026-06-17	12.6600	12.6800	12.4100	12.5000	-1.029%	419,075	+0.160%
2026-06-16	12.6100	12.6800	12.3400	12.6300	-0.863%	860,241	-0.871%
2026-06-15	12.9800	12.9900	12.7100	12.7400	-4.066%	997,276	-1.727%
2026-06-12	13.1800	13.5500	13.1800	13.2800	+1.220%	406,202	-5.723%
2026-06-11	13.4600	13.4800	13.1000	13.1200	-2.381%	243,401	-4.573%
2026-06-10	13.3400	13.4700	13.3000	13.4400	+0.901%	248,303	-6.845%
2026-06-09	13.6500	13.6600	13.2700	13.3200	-2.632%	231,645	-6.006%
2026-06-08	13.6100	13.7800	13.5500	13.6800	+1.710%	292,621	-8.480%
2026-06-05	13.6900	13.6900	13.4000	13.4500	-2.111%	227,715	-6.914%
2026-06-04	13.4000	13.8500	13.4000	13.7400	+2.308%	925,316	-8.879%
2026-06-03	13.3800	13.5900	13.3800	13.4300	+0.224%	364,078	-6.776%
2026-06-02	13.3200	13.4900	13.2900	13.4000	+0.375%	263,979	-6.567%
2026-06-01	13.3500	13.6300	13.3200	13.3500	+0.679%	390,567	-6.217%
2026-05-29	13.3000	13.4000	13.2500	13.2600	-1.486%	198,195	-5.581%
2026-05-28	13.5200	13.6300	13.3300	13.4600	+0.223%	240,940	-6.984%
2026-05-27	13.5900	13.6000	13.3500	13.4300	-1.971%	454,484	-6.776%
2026-05-26	13.8100	14.0000	13.6500	13.7000	-2.491%	308,499	-8.613%
2026-05-22	14.1100	14.3100	13.9500	14.0500	-0.636%	372,811	-10.890%
2026-05-21	14.1000	14.1400	13.8500	14.1400	-4.136%	360,831	-11.457%
2026-05-20	14.9200	14.9500	14.6100	14.7500	-1.338%	812,399	-15.119%
2026-05-19	14.9800	15.0100	14.7500	14.9500	+1.356%	1,138,080	-16.254%
2026-05-18	14.4300	14.7700	14.4300	14.7500	+1.935%	726,054	-15.119%
2026-05-15	14.3500	14.5700	14.3500	14.4700	+0.907%	242,955	-13.476%
2026-05-14	14.2800	14.4200	14.2200	14.3400	+1.414%	249,633	-12.692%
2026-05-13	14.3000	14.3200	14.0000	14.1400	-0.423%	338,446	-11.457%
2026-05-12	14.0600	14.3000	14.0300	14.2000	+0.996%	1,142,810	-11.831%
2026-05-11	14.0000	14.1300	13.8700	14.0600	+2.403%	409,913	-10.953%
2026-05-08	13.3500	13.9100	13.2500	13.7300	+4.252%	1,042,935	-8.813%
2026-05-07	13.2500	13.3900	13.0600	13.1700	-1.570%	778,338	-4.935%
2026-05-06	13.5200	13.5500	13.2500	13.3800	-2.762%	348,407	-6.428%
2026-05-05	13.8500	13.8700	13.5600	13.7600	-0.865%	420,076	-9.012%
2026-05-04	13.7700	14.0200	13.7700	13.8800	+0.799%	432,318	-9.798%
2026-05-01	13.7200	13.8400	13.6100	13.7700	-0.217%	268,190	-9.078%
2026-04-30	13.7800	13.8500	13.6600	13.8000	-0.072%	1,002,668	-9.275%
2026-04-29	13.5700	13.8700	13.5500	13.8100	+2.448%	476,971	-9.341%
2026-04-28	13.5200	13.5400	13.3700	13.4800	+1.277%	494,562	-7.122%
2026-04-27	13.1200	13.3700	13.0900	13.3100	+2.227%	707,481	-5.935%
2026-04-24	12.9700	13.0400	12.9100	13.0200	-0.077%	424,277	-3.840%
2026-04-23	13.0100	13.0800	12.9600	13.0300	+0.385%	793,915	-3.914%
2026-04-22	12.9500	13.0500	12.9500	12.9800	+0.620%	709,163	-3.544%
2026-04-21	12.8100	12.9500	12.7300	12.9000	+0.781%	880,964	-2.946%
2026-04-20	12.8700	12.9000	12.7300	12.8000	+0.629%	1,021,325	-2.188%
2026-04-17	12.7500	12.7800	12.4400	12.7200	-1.852%	1,692,436	-1.572%
2026-04-16	12.6600	13.0400	12.5300	12.9600	+2.128%	2,165,071	-3.395%
2026-04-15	12.5700	12.7300	12.4700	12.6900	+0.316%	970,694	-1.340%
2026-04-14	12.6500	12.8200	12.6100	12.6500	-1.017%	1,771,592	-1.028%
2026-04-13	12.8400	12.9800	12.6500	12.7800	+1.028%	1,430,489	-2.034%
2026-04-10	12.5100	12.7000	12.4300	12.6500	+2.595%	1,101,070	-1.028%
2026-04-09	12.6500	12.7300	12.3000	12.3300	-2.065%	1,149,636	+1.541%
2026-04-08	12.3300	12.6150	12.1100	12.5900	-0.159%	2,558,686	-0.556%
2026-04-07	12.7900	12.7900	12.5600	12.6100	-11.197%	7,730,220	-0.714%
2026-04-06	14.1500	14.2400	13.9800	14.2000	+0.852%	230,430	-11.831%
2026-04-02	14.0600	14.2600	13.9700	14.0800	+2.400%	173,018	-11.080%
2026-04-01	13.7800	13.8600	13.5300	13.7500	-2.135%	280,283	-8.945%
2026-03-31	14.4400	14.6000	13.9800	14.0500	-2.701%	479,015	-10.890%
2026-03-30	14.7500	14.7500	14.3100	14.4400	-0.960%	330,040	-13.296%
2026-03-27	14.3800	14.5800	14.3300	14.5800	+2.460%	318,730	-14.129%
2026-03-26	14.3100	14.4400	14.1700	14.2300	+1.570%	361,602	-12.017%
2026-03-25	13.9500	14.0500	13.8700	14.0100	+0.574%	157,930	-10.635%
2026-03-24	13.8600	14.0700	13.8600	13.9300	+1.309%	309,997	-10.122%
2026-03-23	13.6500	13.8700	13.3200	13.7500	-0.722%	458,191	-8.945%
2026-03-20	14.0100	14.1300	13.8200	13.8500	-1.001%	316,775	-9.603%
2026-03-19	14.0300	14.1800	13.9300	13.9900	+1.524%	479,682	-10.508%
2026-03-18	13.5600	13.8600	13.4900	13.7800	+2.150%	309,486	-9.144%
2026-03-17	13.8600	13.9500	13.3400	13.4900	-2.104%	379,204	-7.191%
2026-03-16	13.5600	13.8900	13.5200	13.7800	+0.657%	308,143	-9.144%
2026-03-13	13.3900	13.7500	13.3900	13.6900	+2.164%	706,857	-8.546%
2026-03-12	13.5300	13.5300	13.1800	13.4000	+0.149%	466,640	-6.567%
2026-03-11	13.3500	13.4400	13.2100	13.3800	+2.215%	255,512	-6.428%
2026-03-10	13.2200	13.2600	13.0000	13.0900	-1.208%	108,976	-4.354%
2026-03-09	13.3200	13.5700	13.2100	13.2500	-0.376%	377,909	-5.509%
2026-03-06	13.4300	13.4700	13.2500	13.3000	-0.225%	303,299	-5.865%
2026-03-05	13.0300	13.3800	13.0100	13.3300	+2.460%	493,349	-6.077%
2026-03-04	12.8400	13.1000	12.7600	13.0100	+1.166%	251,985	-3.766%
2026-03-03	12.9000	13.2400	12.8600	12.8600	-0.618%	494,008	-2.644%
2026-03-02	13.2900	13.2900	12.7500	12.9400	-0.691%	466,319	-3.246%
2026-02-27	12.7000	13.0600	12.6800	13.0300	+1.165%	316,933	-3.914%
2026-02-26	12.8300	12.9900	12.8000	12.8800	-4.663%	210,051	-2.795%
2026-02-25	13.2400	13.5300	13.2200	13.5100	+1.123%	116,965	-7.328%
2026-02-24	13.4100	13.4100	13.2100	13.3600	-0.964%	489,205	-6.287%
2026-02-23	13.6500	13.6500	13.3400	13.4900	-1.172%	358,644	-7.191%
2026-02-20	13.5200	13.7200	13.4000	13.6500	+0.368%	353,261	-8.278%
2026-02-19	13.6400	13.8500	13.5600	13.6000	+1.266%	385,559	-7.941%
2026-02-18	13.4200	13.4400	13.1600	13.4300	+0.977%	371,756	-6.776%
2026-02-17	13.0200	13.3500	12.9000	13.3000	+1.295%	277,291	-5.865%
2026-02-13	13.1000	13.2200	13.0000	13.1300	+4.872%	336,501	-4.646%
2026-02-12	13.0500	13.0900	12.5000	12.5200	-4.061%	417,797	0.000%
2026-02-11	12.7600	13.0800	12.6200	13.0500	+4.067%	274,959	-4.061%
2026-02-10	12.6000	12.6400	12.5200	12.5400	-0.791%	170,320	-0.159%
2026-02-09	12.5100	12.7400	12.4900	12.6400	+2.597%	423,559	-0.949%
2026-02-06	12.1500	12.3600	12.1000	12.3200	+3.183%	302,084	+1.623%
2026-02-05	11.9800	12.0700	11.6900	11.9400	-0.583%	355,765	+4.858%
2026-02-04	11.8700	12.0500	11.8700	12.0100	+1.952%	226,389	+4.246%
2026-02-03	11.5800	11.8000	11.5800	11.7800	+1.116%	155,606	+6.282%
2026-02-02	11.5600	11.8200	11.4900	11.6500	-0.171%	251,506	+7.468%
2026-01-30	11.7100	11.7700	11.5800	11.6700	-0.512%	190,873	+7.284%
2026-01-29	11.6000	11.7800	11.5400	11.7300	+2.715%	561,247	+6.735%
2026-01-28	11.5700	11.5700	11.3900	11.4200	-0.436%	176,244	+9.632%
2026-01-27	11.3300	11.5500	11.3200	11.4700	+1.146%	342,328	+9.154%
2026-01-26	11.5000	11.5000	11.3000	11.3400	-0.961%	315,858	+10.406%
2026-01-23	11.4500	11.5300	11.4300	11.4500	+0.263%	283,801	+9.345%
2026-01-22	11.2900	11.4700	11.2300	11.4200	+0.351%	350,593	+9.632%
2026-01-21	11.3100	11.4000	11.1500	11.3800	+2.800%	278,076	+10.018%
2026-01-20	11.0500	11.2200	11.0500	11.0700	+0.820%	266,425	+13.098%
2026-01-16	10.9500	10.9900	10.8100	10.9800	-0.363%	285,535	+14.026%
2026-01-15	10.8000	11.0900	10.7600	11.0200	+0.731%	341,231	+13.612%
2026-01-14	11.1300	11.2300	10.9400	10.9400	-0.951%	249,696	+14.442%
2026-01-13	10.9700	11.1800	10.9200	11.0450	+2.174%	341,847	+13.354%
2026-01-12	10.8100	10.8600	10.7100	10.8100	-0.277%	430,686	+15.819%
2026-01-09	10.8700	11.0900	10.6500	10.8400	-1.900%	630,807	+15.498%
2026-01-08	10.8400	11.1600	10.8200	11.0500	+1.937%	314,940	+13.303%
2026-01-07	11.0900	11.0900	10.8100	10.8400	-1.633%	311,703	+15.498%
2026-01-06	11.1900	11.1900	11.0100	11.0200	-1.607%	274,714	+13.612%
2026-01-05	11.2700	11.2700	10.9100	11.2000	-0.267%	447,611	+11.786%
2026-01-02	11.1900	11.3600	11.0800	11.2300	+1.813%	204,641	+11.487%
2025-12-31	11.1600	11.1600	11.0100	11.0300	-2.043%	452,076	+13.509%
2025-12-30	11.1500	11.3800	11.1500	11.2600	+2.178%	687,620	+11.190%
2025-12-29	11.1500	11.1500	10.9800	11.0200	-0.899%	571,295	+13.612%
2025-12-26	11.2400	11.2400	11.0500	11.1200	-1.068%	246,246	+12.590%
2025-12-24	11.1200	11.2400	11.1000	11.2400	+0.898%	210,440	+11.388%
2025-12-23	11.0500	11.1400	11.0100	11.1400	+0.270%	337,884	+12.388%
2025-12-22	11.2100	11.5600	11.1100	11.1100	-0.090%	721,851	+12.691%
2025-12-19	11.5500	11.5500	11.0100	11.1200	-3.220%	884,825	+12.590%
2025-12-18	11.6500	11.6500	11.4000	11.4900	-1.204%	308,121	+8.964%
2025-12-17	11.5200	11.7500	11.4800	11.6300	+2.062%	325,534	+7.653%
2025-12-16	11.6500	11.6500	11.2600	11.3950	-2.773%	458,785	+9.873%
2025-12-15	11.8000	11.8000	11.5200	11.7200	-0.340%	493,620	+6.826%
2025-12-12	11.9100	11.9200	11.6400	11.7600	-1.259%	249,564	+6.463%
2025-12-11	12.1000	12.1000	11.8600	11.9100	-1.570%	176,479	+5.122%
2025-12-10	12.1000	12.1000	11.9300	12.1000	-0.982%	344,237	+3.471%
2025-12-09	12.2700	12.3300	12.1000	12.2200	-0.731%	206,838	+2.455%
2025-12-08	12.4000	12.6400	12.3000	12.3100	-1.362%	158,944	+1.706%
2025-12-05	12.5100	12.6700	12.4800	12.4800	+0.402%	287,155	+0.321%
2025-12-04	12.4200	12.5200	12.4000	12.4300	+0.975%	242,923	+0.724%
2025-12-03	12.1900	12.4400	12.1800	12.3100	+1.736%	521,649	+1.706%
2025-12-02	11.8300	12.2000	11.8300	12.1000	+1.895%	440,968	+3.471%
2025-12-01	11.8900	11.9200	11.8100	11.8750	+0.380%	180,502	+5.432%
2025-11-28	11.6500	11.8500	11.6500	11.8300	+1.632%	84,175	+5.833%
2025-11-26	11.4700	11.7200	11.4700	11.6400	+3.191%	610,447	+7.560%
2025-11-25	11.4000	11.4500	11.2600	11.2800	-1.998%	507,336	+10.993%
2025-11-24	11.4900	11.5550	11.4400	11.5100	-0.776%	439,737	+8.775%
2025-11-21	11.8800	11.8800	11.1000	11.6000	-3.333%	1,008,065	+7.931%
2025-11-20	12.0800	12.2400	11.9500	12.0000	-1.072%	609,969	+4.333%
2025-11-19	12.0600	12.2350	12.0400	12.1300	+0.165%	525,231	+3.215%
2025-11-18	11.8600	12.1500	11.8100	12.1100	+2.280%	415,270	+3.386%
2025-11-17	12.0900	12.0900	11.8100	11.8400	-1.661%	307,989	+5.743%
2025-11-14	11.7900	12.0900	11.7900	12.0400	+0.964%	328,793	+3.987%
2025-11-13	12.0000	12.1500	11.8800	11.9250	-0.376%	407,249	+4.990%
2025-11-12	11.9000	12.0200	11.8100	11.9700	+1.872%	373,936	+4.595%
2025-11-11	11.6800	11.8400	11.6700	11.7500	+2.263%	356,214	+6.553%
2025-11-10	11.7200	11.7200	11.4400	11.4900	-1.034%	641,637	+8.964%
2025-11-07	11.9100	11.9500	11.4300	11.6100	-3.891%	719,981	+7.838%
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	+4.246%
2025-11-04	12.1200	12.1300	11.6200	11.6200	-4.441%	617,469	+7.745%
2025-11-03	12.0300	12.2000	12.0300	12.1600	+1.333%	284,693	+2.961%
2025-10-31	12.1000	12.1800	12.0000	12.0000	-0.083%	242,509	+4.333%
2025-10-30	12.0400	12.2000	12.0100	12.0100	-0.908%	311,947	+4.246%
2025-10-29	12.2200	12.3000	12.0500	12.1200	-1.543%	363,433	+3.300%
2025-10-28	12.3900	12.5200	12.2800	12.3100	-1.283%	361,176	+1.706%
2025-10-27	12.6400	12.6800	12.4100	12.4700	+2.465%	678,994	+0.401%
2025-10-24	12.2200	12.2600	12.1500	12.1700	+0.165%	189,224	+2.876%
2025-10-23	12.2100	12.2200	12.1000	12.1500	+1.334%	254,162	+3.045%
2025-10-22	12.0600	12.1000	11.9000	11.9900	-0.083%	250,075	+4.420%
2025-10-21	12.0500	12.0600	11.9300	12.0000	-0.415%	298,463	+4.333%
2025-10-20	11.9600	12.1800	11.8900	12.0500	+1.346%	289,380	+3.900%
2025-10-17	11.9900	11.9900	11.7800	11.8900	-1.491%	333,992	+5.299%
2025-10-16	12.3000	12.3000	11.9300	12.0700	-1.227%	357,526	+3.728%
2025-10-15	12.3900	12.4100	12.2000	12.2200	-0.082%	234,145	+2.455%
2025-10-14	12.2800	12.4300	12.2000	12.2300	-0.610%	243,198	+2.371%
2025-10-13	12.4000	12.4200	12.2700	12.3050	-0.122%	352,371	+1.747%
2025-10-10	12.8100	12.8100	12.2400	12.3200	-4.348%	479,142	+1.623%
2025-10-09	13.1100	13.1100	12.8500	12.8800	-2.498%	287,344	-2.795%
2025-10-08	12.9500	13.2300	12.9500	13.2100	+0.076%	434,205	-5.223%
2025-10-07	13.1700	13.2700	13.0900	13.2000	-0.151%	155,568	-5.152%
2025-10-06	13.2300	13.3100	13.1500	13.2200	+0.532%	149,174	-5.295%
2025-10-03	13.1300	13.3200	13.1200	13.1500	+1.076%	261,000	-4.791%
2025-10-02	13.3100	13.3100	12.9900	13.0100	-2.693%	353,683	-3.766%
2025-10-01	13.1500	13.4400	13.1200	13.3700	+1.288%	219,898	-6.358%
2025-09-30	13.1400	13.2000	13.0500	13.2000	-0.901%	233,754	-5.152%
2025-09-29	13.1800	13.3200	13.1500	13.3200	+0.150%	156,880	-6.006%
2025-09-26	13.3400	13.4400	13.2700	13.3000	+1.760%	205,486	-5.865%
2025-09-25	13.2600	13.2600	13.0500	13.0700	-1.507%	151,845	-4.208%
2025-09-24	13.3400	13.3400	13.1200	13.2700	+1.608%	260,722	-5.652%
2025-09-23	13.3400	13.3400	13.0200	13.0600	+0.616%	175,746	-4.135%
2025-09-22	13.1200	13.1700	12.9000	12.9800	-0.916%	245,260	-3.544%
2025-09-19	13.4800	13.4800	13.0900	13.1000	-3.178%	368,503	-4.427%
2025-09-18	13.6400	13.6400	13.4500	13.5300	-1.096%	221,945	-7.465%
2025-09-17	13.4000	13.7400	13.4000	13.6800	+0.736%	391,860	-8.480%
2025-09-16	13.4500	13.5800	13.4400	13.5800	+1.268%	154,538	-7.806%
2025-09-15	13.5300	13.5500	13.4100	13.4100	-1.397%	215,321	-6.637%
2025-09-12	13.6000	13.6400	13.4800	13.6000	-0.073%	288,596	-7.941%
2025-09-11	13.7000	13.7300	13.6100	13.6100	-1.162%	114,335	-8.009%
2025-09-10	13.6900	13.7700	13.6000	13.7700	+1.549%	164,858	-9.078%
2025-09-09	13.9200	13.9200	13.5500	13.5600	-1.739%	221,763	-7.670%
2025-09-08	14.0200	14.0200	13.7700	13.8000	-1.779%	254,023	-9.275%
2025-09-05	13.9600	14.1400	13.7400	14.0500	-0.284%	355,586	-10.890%
2025-09-04	14.1800	14.2200	14.0700	14.0900	-0.424%	201,205	-11.143%
2025-09-03	14.0700	14.1500	13.9800	14.1500	-0.352%	194,319	-11.519%
2025-09-02	14.1000	14.2300	14.0300	14.2000	-0.351%	162,749	-11.831%
2025-08-29	14.3100	14.3300	14.0900	14.2500	-0.280%	285,234	-12.140%
2025-08-28	14.0700	14.3100	14.0200	14.2900	+1.204%	207,014	-12.386%
2025-08-27	14.0000	14.1600	13.9200	14.1200	+2.245%	244,792	-11.331%
2025-08-26	13.9100	13.9100	13.7700	13.8100	-0.647%	106,749	-9.341%
2025-08-25	13.8100	14.0100	13.8100	13.9000	+1.017%	178,548	-9.928%
2025-08-22	13.5200	13.8300	13.5200	13.7600	+1.700%	253,324	-9.012%
2025-08-21	13.5800	13.6400	13.4900	13.5300	-3.011%	249,559	-7.465%
2025-08-20	13.9700	14.0100	13.7300	13.9500	+0.868%	363,720	-10.251%
2025-08-19	14.1900	14.1900	13.8100	13.8300	-3.083%	642,970	-9.472%
2025-08-18	14.2400	14.3000	14.2200	14.2700	-1.040%	218,180	-12.263%
2025-08-15	14.4000	14.4400	14.3800	14.4200	-0.552%	96,480	-13.176%
2025-08-14	14.4900	14.5000	14.3800	14.5000	-0.138%	145,479	-13.655%
2025-08-13	14.4500	14.5200	14.3400	14.5200	+0.693%	253,547	-13.774%
2025-08-12	14.4000	14.4600	14.2500	14.4200	+0.278%	371,704	-13.176%
2025-08-11	14.3500	14.5000	14.1900	14.3800	-0.896%	345,147	-12.935%
2025-08-08	14.2100	14.6100	14.0000	14.5100	-2.290%	656,104	-13.715%
2025-08-07	15.0600	15.1000	14.8000	14.8500	+0.746%	287,636	-15.690%
2025-08-06	14.9500	14.9500	14.6800	14.7400	-0.674%	226,286	-15.061%
2025-08-05	14.8200	14.8400	14.6100	14.8400	+1.021%	223,475	-15.633%
2025-08-04	14.8100	14.9100	14.6400	14.6900	0.000%	242,297	-14.772%
2025-08-01	14.7500	14.9700	14.5800	14.6900	-2.392%	328,335	-14.772%
2025-07-31	15.1200	15.3400	14.9400	15.0500	-1.182%	250,223	-16.811%
2025-07-30	15.5200	15.5200	15.0700	15.2300	-2.184%	510,070	-17.794%
2025-07-29	15.4900	15.5700	15.3300	15.5700	+0.712%	239,594	-19.589%
2025-07-28	15.3800	15.5000	15.3300	15.4600	+2.588%	395,719	-19.017%
2025-07-25	15.4400	15.4400	15.0300	15.0700	-1.051%	315,683	-16.921%
2025-07-24	15.0400	15.2500	15.0400	15.2300	+1.196%	242,014	-17.794%
2025-07-23	14.7300	15.1050	14.7000	15.0500	+1.896%	171,644	-16.811%
2025-07-22	14.6200	14.8800	14.5400	14.7700	+2.427%	433,187	-15.234%
2025-07-21	14.6400	14.6400	14.4200	14.4200	-1.838%	373,072	-13.176%
2025-07-18	14.7800	14.8100	14.6200	14.6900	-0.272%	251,691	-14.772%
2025-07-17	14.8100	14.8200	14.7100	14.7300	-0.271%	299,673	-15.003%
2025-07-16	14.7700	14.8800	14.6700	14.7700	-0.806%	221,710	-15.234%
2025-07-15	15.0100	15.0700	14.8700	14.8900	-1.194%	287,797	-15.917%
2025-07-14	15.0600	15.1000	14.8700	15.0700	+0.601%	581,565	-16.921%
2025-07-11	14.6500	15.1100	14.6500	14.9800	+1.974%	477,333	-16.422%
2025-07-10	14.5800	14.8500	14.5600	14.6900	+1.520%	505,794	-14.772%
2025-07-09	14.7000	14.7000	14.4100	14.4700	-1.229%	343,596	-13.476%
2025-07-08	14.4600	14.7600	14.4600	14.6500	+1.736%	200,986	-14.539%
2025-07-07	14.4800	14.5600	14.3000	14.4000	-2.505%	319,614	-13.056%
2025-07-03	14.8600	14.8600	14.7100	14.7700	+0.204%	159,448	-15.234%
2025-07-02	14.5000	14.8400	14.5000	14.7400	+1.585%	363,424	-15.061%
2025-07-01	14.5400	14.6700	14.4400	14.5100	+0.415%	209,424	-13.715%
2025-06-30	14.4100	14.5400	14.3300	14.4500	-0.138%	328,705	-13.356%
2025-06-27	14.4900	14.6000	14.3200	14.4700	+0.416%	214,779	-13.476%
2025-06-26	14.4200	14.4200	14.3600	14.4100	+0.488%	183,848	-13.116%
2025-06-25	14.6400	14.6400	14.3200	14.3400	-2.977%	229,243	-12.692%
2025-06-24	14.6600	14.8900	14.6200	14.7800	-1.924%	480,882	-15.291%
2025-06-23	15.4200	15.4500	14.9400	15.0700	-1.696%	321,913	-16.921%
2025-06-20	15.3900	15.4000	15.2400	15.3300	-0.195%	829,143	-18.330%
2025-06-18	15.0900	15.3600	14.9300	15.3600	+2.674%	499,698	-18.490%
2025-06-17	14.7200	15.0300	14.7200	14.9600	+1.700%	604,925	-16.310%
2025-06-16	14.8000	15.0800	14.6800	14.7100	+0.478%	1,359,679	-14.888%
2025-06-13	14.6500	14.8800	14.3500	14.6400	+1.596%	983,710	-14.481%
2025-06-12	14.2100	14.4400	14.1800	14.4100	+2.271%	435,912	-13.116%
2025-06-11	13.7700	14.2300	13.7700	14.0900	+3.261%	604,003	-11.143%
2025-06-10	13.4900	13.7400	13.4800	13.6450	+1.525%	479,549	-8.245%
2025-06-09	13.5100	13.5300	13.4200	13.4400	+1.434%	248,241	-6.845%
2025-06-06	13.1500	13.3400	13.1500	13.2500	+2.080%	195,509	-5.509%
2025-06-05	13.0700	13.1500	12.9200	12.9800	-0.269%	329,421	-3.544%
2025-06-04	13.3500	13.3600	12.9700	13.0150	-1.848%	451,750	-3.803%
2025-06-03	13.3000	13.4000	13.2600	13.2600	+0.379%	236,319	-5.581%
2025-06-02	13.4600	13.4800	13.1900	13.2100	-1.049%	351,723	-5.223%
2025-05-30	13.4100	13.4700	13.3000	13.3500	-1.184%	287,796	-6.217%
2025-05-29	13.5900	13.5900	13.4500	13.5100	-0.662%	110,242	-7.328%
2025-05-28	13.4800	13.6200	13.4800	13.6000	+0.741%	187,173	-7.941%
2025-05-27	13.4900	13.5000	13.3600	13.5000	-0.148%	247,616	-7.259%
2025-05-23	13.5600	13.6000	13.5000	13.5200	-0.807%	203,155	-7.396%
2025-05-22	13.7000	13.7000	12.7100	13.6300	-6.129%	306,162	-8.144%
2025-05-21	14.6400	14.6400	14.4000	14.5200	+0.138%	674,018	-13.774%
2025-05-20	14.3900	14.7100	14.3900	14.5000	+1.897%	631,841	-13.655%
2025-05-19	14.1700	14.3500	14.1700	14.2300	+0.211%	628,100	-12.017%
2025-05-16	14.0400	14.2000	13.9600	14.2000	+1.719%	330,618	-11.831%
2025-05-15	14.1500	14.1500	13.9600	13.9600	-2.104%	290,753	-10.315%
2025-05-14	14.2600	14.2600	14.1700	14.2600	-0.488%	283,585	-12.202%
2025-05-13	14.3800	14.3900	14.2800	14.3300	+0.280%	453,429	-12.631%
2025-05-12	14.4600	14.5600	14.1500	14.2900	+2.364%	398,061	-12.386%
2025-05-09	14.4900	14.5600	13.8400	13.9600	+3.792%	547,624	-10.315%
2025-05-08	13.3500	13.5200	13.3500	13.4500	+1.128%	232,366	-6.914%
2025-05-07	13.2600	13.3000	13.2300	13.3000	-0.075%	104,877	-5.865%
2025-05-06	13.3900	13.4800	13.2300	13.3100	-0.449%	160,468	-5.935%
2025-05-05	13.6100	13.6100	13.3700	13.3700	-2.834%	256,677	-6.358%
2025-05-02	13.6000	13.8300	13.5700	13.7600	+2.153%	176,450	-9.012%
2025-05-01	13.5000	13.5600	13.2500	13.4700	+0.373%	149,717	-7.053%
2025-04-30	13.3800	13.5600	13.2600	13.4200	-0.445%	140,443	-6.706%
2025-04-29	13.8900	13.9100	13.3300	13.4800	-3.300%	152,009	-7.122%
2025-04-28	13.9000	13.9800	13.8200	13.9400	-0.500%	106,054	-10.187%
2025-04-25	14.0300	14.0500	13.8500	14.0100	+0.719%	117,513	-10.635%
2025-04-24	13.8500	13.9700	13.8500	13.9100	+2.129%	75,667	-9.993%
2025-04-23	13.6000	13.7700	13.5400	13.6200	+1.490%	118,961	-8.076%
2025-04-22	13.1800	13.4600	13.1400	13.4200	+2.835%	98,222	-6.706%
2025-04-21	13.3600	13.3800	13.0500	13.0500	-2.974%	156,777	-4.061%
2025-04-17	13.6500	13.6500	13.3800	13.4500	+2.593%	116,216	-6.914%
2025-04-16	13.4800	13.4800	13.1000	13.1100	-0.682%	128,074	-4.500%
2025-04-15	13.2200	13.3800	13.1000	13.2000	-0.076%	102,332	-5.152%
2025-04-14	13.2800	13.2900	12.9400	13.2100	+0.609%	467,710	-5.223%
2025-04-11	13.1000	13.1700	12.9700	13.1300	+0.922%	135,724	-4.646%
2025-04-10	13.3800	13.3800	12.9500	13.0100	-6.335%	188,419	-3.766%
2025-04-09	13.0700	14.0200	12.6100	13.8900	+4.515%	597,984	-9.863%
2025-04-08	13.8500	13.8800	13.0200	13.2900	+0.226%	400,656	-5.794%
2025-04-07	12.9100	13.8300	12.4900	13.2600	-2.500%	496,988	-5.581%
2025-04-04	15.1300	15.2400	13.5700	13.6000	-10.936%	488,794	-7.941%
2025-04-03	15.2800	15.3500	15.1200	15.2700	-2.241%	180,785	-18.009%
2025-04-02	15.7600	15.8900	15.5900	15.6200	-1.077%	213,471	-19.846%
2025-04-01	15.4900	15.7900	15.4600	15.7900	+1.543%	158,356	-20.709%
2025-03-31	15.5400	15.5800	15.4800	15.5500	+1.237%	164,051	-19.486%
2025-03-28	15.4200	15.4200	15.2400	15.3600	+0.065%	98,358	-18.490%
2025-03-27	15.4500	15.4800	15.2500	15.3500	+0.196%	88,621	-18.436%
2025-03-26	15.3700	15.4500	15.2600	15.3200	-0.390%	84,501	-18.277%
2025-03-25	15.4800	15.5600	15.3000	15.3800	-0.774%	161,258	-18.596%
2025-03-24	15.2900	15.6000	15.2900	15.5000	+1.940%	169,083	-19.226%
2025-03-21	14.9600	15.2500	14.9600	15.2050	+0.695%	95,516	-17.659%
2025-03-20	15.1100	15.1500	14.9700	15.1000	-0.396%	279,962	-17.086%
2025-03-19	15.0600	15.2500	15.0600	15.1600	+1.269%	118,986	-17.414%
2025-03-18	14.9600	14.9800	14.7600	14.9700	+0.134%	121,871	-16.366%
2025-03-17	14.9800	15.1300	14.8800	14.9500	+2.538%	235,044	-16.254%
2025-03-14	14.2800	15.0200	14.2800	14.5800	+1.887%	698,386	-14.129%
2025-03-13	14.7800	14.8100	14.3000	14.3100	-1.514%	284,563	-12.509%
2025-03-12	14.2400	14.7600	14.1700	14.5300	+2.904%	467,245	-13.833%
2025-03-11	14.0100	14.1200	13.7700	14.1200	+1.802%	189,879	-11.331%
2025-03-10	13.9400	14.1900	13.8400	13.8700	-0.999%	117,041	-9.733%
2025-03-07	13.9500	14.1000	13.8500	14.0100	+1.965%	229,084	-10.635%
2025-03-06	13.8500	13.9400	13.7100	13.7400	-0.866%	165,752	-8.879%

.dark-mode .NVh9SM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NVh9SM{ 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