Dark

MTR
Mesa Royalty Trust
stock NYSE

At Close

Jul 31, 2026 3:59:30 PM EDT

2.90USD-1.361%(-0.04)6,234

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.94)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

2.90USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	3.0000	3.0000	2.8501	2.900000	-1.361%	6,234	0.000%
2026-07-30	2.9600	2.9700	2.9200	2.940000	+1.379%	4,009	-1.361%
2026-07-29	2.8900	2.9200	2.8588	2.900000	+0.520%	4,613	0.000%
2026-07-28	2.9300	2.9499	2.8850	2.885000	-0.173%	3,949	+0.520%
2026-07-27	2.8600	2.9400	2.8600	2.890000	0.000%	4,446	+0.346%
2026-07-24	2.9400	2.9400	2.8900	2.890000	-2.034%	5,116	+0.346%
2026-07-23	3.0050	3.0050	2.9100	2.950000	+0.683%	5,312	-1.695%
2026-07-22	2.9900	3.0900	2.9300	2.930000	-1.014%	1,662	-1.024%
2026-07-21	2.9600	3.0500	2.9200	2.960000	-4.823%	10,911	-2.027%
2026-07-20	3.0600	3.1100	3.0600	3.110000	0.000%	11,500	-6.752%
2026-07-17	3.1400	3.1686	3.0100	3.110000	-2.201%	9,880	-6.752%
2026-07-16	3.1550	3.1800	3.1394	3.180000	+0.952%	2,003	-8.805%
2026-07-15	3.1000	3.1600	3.1000	3.150000	-0.316%	2,770	-7.937%
2026-07-14	3.2000	3.2000	3.1350	3.160000	-0.315%	10,765	-8.228%
2026-07-13	3.2000	3.2000	3.1400	3.170000	+0.635%	5,381	-8.517%
2026-07-10	3.1374	3.1500	3.1374	3.150000	+1.902%	11,995	-7.937%
2026-07-09	3.0800	3.0912	3.0800	3.091200	-0.605%	8,862	-6.185%
2026-07-08	3.1400	3.1899	3.1000	3.110000	0.000%	5,308	-6.752%
2026-07-07	3.0600	3.1100	3.0600	3.110000	-0.955%	5,004	-6.752%
2026-07-06	3.1800	3.1999	3.0801	3.140000	+0.965%	24,105	-7.643%
2026-07-02	3.1225	3.1225	3.1100	3.110000	+1.303%	1,954	-6.752%
2026-07-01	3.1500	3.1500	3.0607	3.070000	-0.971%	7,857	-5.537%
2026-06-30	3.1000	3.1867	3.1000	3.100100	-1.584%	5,129	-6.455%
2026-06-29	3.1709	3.1709	3.1500	3.150000	-1.254%	9,786	-7.937%
2026-06-26	3.1450	3.1900	3.1300	3.190000	+1.592%	25,143	-9.091%
2026-06-25	3.1500	3.1500	3.1063	3.140000	-1.567%	3,069	-7.643%
2026-06-24	3.4000	3.4000	3.1900	3.190000	-1.846%	4,746	-9.091%
2026-06-23	3.1500	3.2500	3.1500	3.250000	+2.524%	4,760	-10.769%
2026-06-22	3.3600	3.3600	3.1600	3.170000	-5.655%	33,558	-8.517%
2026-06-18	3.3700	3.4187	3.3600	3.360000	0.000%	21,271	-13.690%
2026-06-17	3.4000	3.4350	3.3500	3.360000	-1.176%	33,086	-13.690%
2026-06-16	3.4900	3.4900	3.3700	3.400000	0.000%	16,687	-14.706%
2026-06-15	3.6900	3.7571	3.3000	3.400000	-7.104%	38,864	-14.706%
2026-06-12	3.6522	3.7181	3.6200	3.660000	+1.105%	6,595	-20.765%
2026-06-11	3.8550	3.8550	3.6000	3.620000	-5.974%	38,370	-19.890%
2026-06-10	3.8300	3.8899	3.8300	3.850000	+0.260%	10,410	-24.675%
2026-06-09	3.8500	3.8500	3.8300	3.840000	-0.260%	2,966	-24.479%
2026-06-08	3.8300	3.8500	3.8300	3.850000	+0.546%	11,602	-24.675%
2026-06-05	3.8410	3.8410	3.8291	3.829100	-0.023%	1,226	-24.264%
2026-06-04	3.8166	3.8300	3.8100	3.830000	+0.525%	1,708	-24.282%
2026-06-03	3.8000	3.8894	3.8000	3.810000	-0.392%	3,723	-23.885%
2026-06-02	3.7200	3.8250	3.7100	3.825000	+0.923%	3,845	-24.183%
2026-06-01	3.6900	3.8900	3.6800	3.790000	0.000%	17,619	-23.483%
2026-05-29	3.7100	3.7900	3.7100	3.790000	-0.525%	2,132	-23.483%
2026-05-28	3.8200	3.8200	3.7800	3.810000	-0.522%	1,333	-23.885%
2026-05-27	3.8728	3.8728	3.8300	3.830000	+0.522%	1,551	-24.282%
2026-05-26	3.8900	3.8900	3.8100	3.810100	-1.802%	2,922	-23.887%
2026-05-22	3.7100	3.8854	3.7100	3.880000	+4.554%	4,810	-25.258%
2026-05-21	3.8600	3.8600	3.6300	3.711000	-2.701%	6,591	-21.854%
2026-05-20	4.1100	4.1100	3.8000	3.814000	-6.748%	17,345	-23.964%
2026-05-19	4.0500	4.0900	4.0101	4.090000	+0.988%	6,182	-29.095%
2026-05-18	4.1000	4.1000	4.0500	4.050000	-2.878%	6,928	-28.395%
2026-05-15	4.1500	4.1700	4.1000	4.170000	0.000%	3,355	-30.456%
2026-05-14	4.1600	4.1795	4.1018	4.170000	0.000%	3,404	-30.456%
2026-05-13	4.2000	4.2000	4.1401	4.170000	-1.882%	3,230	-30.456%
2026-05-12	4.3000	4.3000	4.2000	4.250000	-0.701%	5,735	-31.765%
2026-05-11	4.2300	4.3000	4.2000	4.280000	+0.234%	8,968	-32.243%
2026-05-08	4.3100	4.3160	4.2000	4.270000	-1.157%	15,661	-32.084%
2026-05-07	4.2800	4.3400	4.2800	4.320000	-0.690%	5,851	-32.870%
2026-05-06	4.3750	4.3750	4.2001	4.350000	-3.548%	9,773	-33.333%
2026-05-05	4.5800	4.6100	4.5000	4.510000	-3.219%	16,581	-35.698%
2026-05-04	4.6500	4.8000	4.6490	4.660000	-1.271%	7,946	-37.768%
2026-05-01	4.8000	4.8800	4.7000	4.720000	-1.564%	6,752	-38.559%
2026-04-30	4.9686	5.0300	4.7950	4.795000	-1.132%	17,000	-39.520%
2026-04-29	4.8000	4.8700	4.7100	4.849900	+1.996%	4,196	-40.205%
2026-04-28	4.8015	4.8250	4.7550	4.755000	-0.314%	3,227	-39.012%
2026-04-27	4.7000	4.8500	4.7000	4.770000	+2.361%	1,566	-39.203%
2026-04-24	4.7500	4.8000	4.6600	4.660000	-1.271%	4,191	-37.768%
2026-04-23	4.8000	4.8001	4.7200	4.720000	-1.069%	7,553	-38.559%
2026-04-22	4.9900	4.9900	4.7600	4.771000	-0.811%	5,140	-39.216%
2026-04-21	4.7700	4.9050	4.7700	4.810000	-1.029%	6,026	-39.709%
2026-04-20	4.9300	4.9500	4.7900	4.860000	-1.420%	6,171	-40.329%
2026-04-17	4.8700	4.9499	4.7500	4.930000	+2.708%	10,784	-41.176%
2026-04-16	4.8000	4.8000	4.8000	4.800000	+0.838%	1,994	-39.583%
2026-04-15	4.9200	4.9200	4.7601	4.760100	-2.056%	2,369	-39.077%
2026-04-14	4.6700	4.9490	4.6037	4.860000	+2.532%	4,270	-40.329%
2026-04-13	4.7200	4.7850	4.7200	4.740000	-0.837%	2,641	-38.819%
2026-04-10	4.7600	4.8500	4.7301	4.780000	+1.486%	4,924	-39.331%
2026-04-09	4.6600	4.7700	4.6600	4.710000	+1.073%	6,271	-38.429%
2026-04-08	4.7600	4.8300	4.6400	4.660000	-4.606%	12,195	-37.768%
2026-04-07	4.8100	4.9849	4.7801	4.885000	+2.229%	7,690	-40.635%
2026-04-06	4.7400	4.8500	4.6000	4.778500	-1.474%	17,386	-39.311%
2026-04-02	4.9440	5.0800	4.8300	4.850000	+0.414%	5,114	-40.206%
2026-04-01	4.8500	4.8950	4.7000	4.830000	-1.227%	9,852	-39.959%
2026-03-31	5.0400	5.1330	4.8600	4.890000	-4.492%	15,552	-40.695%
2026-03-30	5.1300	5.3000	5.1200	5.120000	+0.589%	21,991	-43.359%
2026-03-27	5.1000	5.1150	5.0000	5.090000	-0.973%	10,766	-43.026%
2026-03-26	5.2400	5.3500	5.0980	5.140000	+0.195%	51,215	-43.580%
2026-03-25	5.1900	5.1900	5.1200	5.130000	-2.564%	8,577	-43.470%
2026-03-24	5.2700	5.3400	5.2400	5.265000	+1.250%	4,715	-44.919%
2026-03-23	5.4200	5.4200	5.1201	5.200000	-2.072%	9,823	-44.231%
2026-03-20	5.0600	5.3500	4.9900	5.310000	+6.627%	38,477	-45.386%
2026-03-19	5.1200	5.1900	4.9600	4.980000	-0.797%	19,809	-41.767%
2026-03-18	5.1150	5.3025	5.0200	5.020000	-1.181%	28,230	-42.231%
2026-03-17	5.1500	5.2756	5.0800	5.080000	0.000%	3,305	-42.913%
2026-03-16	5.0400	5.1550	5.0050	5.080000	-1.359%	16,077	-42.913%
2026-03-13	5.3091	5.3693	5.1300	5.150000	-2.647%	14,052	-43.689%
2026-03-12	5.0600	5.4000	5.0600	5.290000	+5.378%	31,266	-45.180%
2026-03-11	5.0782	5.2500	4.9250	5.020000	+0.803%	30,463	-42.231%
2026-03-10	5.1000	5.1500	4.9600	4.980000	-3.301%	12,079	-41.767%
2026-03-09	5.3600	5.7499	5.1000	5.150000	-1.530%	52,297	-43.689%
2026-03-06	5.5300	5.6384	5.1200	5.230000	-3.148%	50,485	-44.551%
2026-03-05	5.3700	5.7900	5.3200	5.400000	+1.599%	86,282	-46.296%
2026-03-04	5.1250	5.4500	4.9500	5.315000	+5.248%	27,360	-45.437%
2026-03-03	5.4442	5.8300	5.0000	5.050000	-2.885%	97,691	-42.574%
2026-03-02	5.4100	5.6999	5.0400	5.200000	+0.580%	87,892	-44.231%
2026-02-27	4.9667	5.1700	4.9000	5.170000	+5.726%	19,589	-43.907%
2026-02-26	4.8200	5.0900	4.7600	4.890000	+1.033%	28,280	-40.695%
2026-02-25	4.8760	4.8880	4.8400	4.840000	+0.118%	3,882	-40.083%
2026-02-24	4.7501	4.8800	4.7500	4.834300	-2.337%	3,182	-40.012%
2026-02-23	5.0000	5.0500	4.8833	4.950000	-1.590%	4,996	-41.414%
2026-02-20	5.1500	5.1870	4.9800	5.030000	-2.330%	23,561	-42.346%
2026-02-19	5.0900	5.2000	4.9900	5.150000	-0.771%	18,526	-43.689%
2026-02-18	4.6000	5.3700	4.6000	5.190000	+8.577%	54,924	-44.123%
2026-02-17	4.6900	4.8599	4.6000	4.780000	+0.210%	13,566	-39.331%
2026-02-13	4.8492	4.8999	4.6200	4.770000	-2.254%	3,634	-39.203%
2026-02-12	4.8800	4.9000	4.6500	4.880000	+1.879%	2,443	-40.574%
2026-02-11	4.7100	4.8900	4.6920	4.790000	-0.622%	10,586	-39.457%
2026-02-10	4.8050	4.8900	4.7300	4.820000	+0.626%	2,802	-39.834%
2026-02-09	4.8100	4.8600	4.7900	4.790000	+1.699%	2,942	-39.457%
2026-02-06	4.6000	4.7400	4.5000	4.710000	+2.391%	20,089	-38.429%
2026-02-05	4.6700	4.8300	4.6000	4.600000	-3.766%	3,409	-36.957%
2026-02-04	4.7400	4.9500	4.6001	4.780000	-0.417%	85,092	-39.331%
2026-02-03	4.8800	4.8800	4.7100	4.800000	-0.929%	10,486	-39.583%
2026-02-02	5.1000	5.1000	4.8100	4.845000	-5.000%	5,710	-40.144%
2026-01-30	5.1901	5.2110	5.0600	5.100000	-1.734%	15,074	-43.137%
2026-01-29	5.1300	5.2500	5.0500	5.190000	+3.386%	5,421	-44.123%
2026-01-28	4.8600	5.0283	4.8600	5.020000	+1.006%	9,867	-42.231%
2026-01-27	4.9900	4.9900	4.8600	4.970000	-0.401%	4,728	-41.650%
2026-01-26	4.6900	5.0200	4.6692	4.990000	+6.852%	27,793	-41.884%
2026-01-23	4.1800	4.7000	4.1728	4.670000	+11.990%	53,652	-37.901%
2026-01-22	4.1500	4.2999	4.1500	4.170000	-1.882%	14,268	-30.456%
2026-01-21	4.3659	4.3659	4.2000	4.250000	-2.299%	9,246	-31.765%
2026-01-20	4.3400	4.4225	4.3000	4.350000	+0.230%	5,115	-33.333%
2026-01-16	4.3000	4.5138	4.2950	4.340000	+1.878%	12,170	-33.180%
2026-01-15	4.5800	4.5800	4.2000	4.260000	-6.987%	21,711	-31.925%
2026-01-14	4.4700	4.8664	4.2050	4.580000	+3.386%	70,148	-36.681%
2026-01-13	4.1400	4.4720	4.1387	4.430000	+6.490%	53,658	-34.537%
2026-01-12	4.2300	4.2300	4.1000	4.160000	-1.933%	3,733	-30.288%
2026-01-09	4.2510	4.3000	4.1800	4.241987	-1.349%	9,545	-31.636%
2026-01-08	4.3000	4.3000	4.2001	4.300000	-0.116%	10,383	-32.558%
2026-01-07	4.2100	4.3050	4.2100	4.305000	-0.347%	2,496	-32.636%
2026-01-06	4.3253	4.3400	4.2173	4.320000	+0.699%	4,415	-32.870%
2026-01-05	4.2900	4.3399	4.2001	4.290000	+1.179%	13,041	-32.401%
2026-01-02	4.2550	4.3250	4.1800	4.240000	-1.852%	7,241	-31.604%
2025-12-31	4.4100	4.4100	4.2400	4.320000	-0.904%	1,775	-32.870%
2025-12-30	4.2900	4.3700	4.2000	4.359400	+2.574%	10,652	-33.477%
2025-12-29	4.2400	4.3552	4.1601	4.250000	0.000%	5,239	-31.765%
2025-12-26	4.1500	4.3999	4.1000	4.250000	-0.701%	2,969	-31.765%
2025-12-24	4.0300	4.2800	4.0300	4.280000	+3.382%	3,888	-32.243%
2025-12-23	4.0600	4.2250	4.0600	4.140000	-0.241%	9,670	-29.952%
2025-12-22	4.0600	4.4000	4.0400	4.150000	-5.682%	29,770	-30.120%
2025-12-19	4.3600	4.5400	4.3201	4.400000	+1.149%	27,173	-34.091%
2025-12-18	4.2800	4.4500	4.2300	4.350000	-11.223%	121,079	-33.333%
2025-12-17	4.6684	4.9500	4.6300	4.899900	+5.857%	28,721	-40.815%
2025-12-16	4.6406	4.7000	4.6000	4.628800	-1.410%	2,775	-37.349%
2025-12-15	4.6950	4.6950	4.6100	4.695000	-0.740%	1,048	-38.232%
2025-12-12	4.7188	4.7400	4.7188	4.730000	-0.735%	2,105	-38.689%
2025-12-11	4.7000	4.8000	4.7000	4.765000	+1.871%	1,426	-39.140%
2025-12-10	4.6775	4.6775	4.6775	4.677500	+0.591%	525	-38.001%
2025-12-09	4.7900	4.7900	4.6500	4.650000	-1.691%	695	-37.634%
2025-12-08	4.6000	4.8251	4.6000	4.730000	+2.826%	2,033	-38.689%
2025-12-05	4.6000	4.6000	4.6000	4.600000	-1.075%	1,192	-36.957%
2025-12-04	4.6900	4.6900	4.6500	4.650000	-0.641%	1,588	-37.634%
2025-12-03	4.6945	4.7050	4.5800	4.680000	+0.322%	2,812	-38.034%
2025-12-02	4.7200	4.8599	4.6100	4.665000	-3.416%	2,074	-37.835%
2025-12-01	4.8400	4.8400	4.7400	4.830000	+1.471%	3,182	-39.959%
2025-11-28	4.8300	4.8300	4.7500	4.760000	+0.107%	668	-39.076%
2025-11-26	4.6500	4.7549	4.5500	4.754900	-0.145%	1,759	-39.010%
2025-11-25	4.6500	4.8000	4.6429	4.761800	+3.743%	4,580	-39.099%
2025-11-24	4.5010	4.6000	4.5000	4.590000	+0.218%	4,851	-36.819%
2025-11-21	4.6500	4.6500	4.5000	4.580000	+0.403%	7,042	-36.681%
2025-11-20	4.7000	4.7000	4.5000	4.561600	-0.419%	5,907	-36.426%
2025-11-19	4.6500	4.7000	4.5808	4.580800	-0.633%	3,138	-36.692%
2025-11-18	4.5000	4.6100	4.5000	4.610000	+1.766%	2,533	-37.093%
2025-11-17	4.6200	4.7100	4.5001	4.530000	+0.042%	2,450	-35.982%
2025-11-14	4.7000	4.7100	4.5281	4.528100	-1.520%	4,317	-35.955%
2025-11-13	4.5000	4.5980	4.5000	4.598000	-1.960%	1,887	-36.929%
2025-11-12	4.5000	4.6899	4.5000	4.689900	+0.212%	3,219	-38.165%
2025-11-11	4.3600	4.6800	4.3600	4.680000	+6.243%	4,755	-38.034%
2025-11-10	4.3300	4.4597	4.3300	4.405000	-1.011%	4,442	-34.166%
2025-11-07	4.3900	4.5000	4.3900	4.450000	+1.947%	4,331	-34.831%
2025-11-06	4.5000	4.7900	4.2863	4.365000	-2.738%	6,477	-33.562%
2025-11-05	4.4500	4.5295	4.4200	4.487900	+0.852%	2,791	-35.382%
2025-11-04	4.6502	4.7500	4.4500	4.450000	-5.319%	11,563	-34.831%
2025-11-03	4.8250	4.8466	4.6470	4.700000	-1.507%	8,430	-38.298%
2025-10-31	4.6900	4.9000	4.6606	4.771900	+2.401%	15,242	-39.228%
2025-10-30	4.6300	4.6900	4.6090	4.660000	-0.427%	13,820	-37.768%
2025-10-29	4.7000	4.7665	4.6800	4.680000	-1.474%	10,072	-38.034%
2025-10-28	4.7900	4.8000	4.7000	4.750000	-1.247%	3,356	-38.947%
2025-10-27	4.8100	4.8985	4.7500	4.810000	-2.037%	9,064	-39.709%
2025-10-24	4.9400	5.3426	4.7200	4.910000	-0.305%	191,645	-40.937%
2025-10-23	5.0000	5.0000	4.8001	4.925000	+2.604%	5,139	-41.117%
2025-10-22	4.9300	4.9400	4.8000	4.800000	-3.030%	15,429	-39.583%
2025-10-21	4.9500	4.9500	4.9400	4.950000	-0.010%	1,889	-41.414%
2025-10-20	4.9800	4.9800	4.9505	4.950500	-1.188%	753	-41.420%
2025-10-17	5.0100	5.0100	5.0100	5.010000	-1.281%	1,017	-42.116%
2025-10-16	5.0160	5.0750	5.0160	5.075000	-0.656%	1,347	-42.857%
2025-10-15	5.0150	5.1085	5.0150	5.108500	+1.875%	2,006	-43.232%
2025-10-14	5.0150	5.0787	4.9500	5.014500	+0.288%	2,311	-42.168%
2025-10-13	5.0000	5.0100	5.0000	5.000100	-1.519%	3,911	-42.001%
2025-10-10	5.0772	5.0772	5.0772	5.077200	-0.506%	1,030	-42.882%
2025-10-09	5.1700	5.1750	5.1030	5.103000	-3.480%	1,335	-43.171%
2025-10-08	5.3400	5.3400	5.2800	5.287000	+3.667%	8,216	-45.148%
2025-10-07	5.0500	5.1900	5.0000	5.100000	+0.080%	1,039	-43.137%
2025-10-06	5.2154	5.2154	5.0959	5.095900	-3.851%	957	-43.092%
2025-10-03	5.2382	5.3400	5.2382	5.300000	+1.923%	4,589	-45.283%
2025-10-02	5.1200	5.3000	5.1200	5.200000	-1.701%	1,382	-44.231%
2025-10-01	5.3500	5.3500	5.1600	5.290000	-1.029%	5,855	-45.180%
2025-09-30	5.1900	5.3450	5.1900	5.345000	-0.295%	738	-45.744%
2025-09-29	5.3650	5.3650	5.3300	5.360800	-0.542%	1,245	-45.904%
2025-09-26	5.6012	5.6012	5.3533	5.390000	-1.101%	772	-46.197%
2025-09-24	5.5686	5.6300	5.3600	5.450000	-4.386%	10,652	-46.789%
2025-09-23	5.2500	5.7000	5.2500	5.700000	+0.441%	695	-49.123%
2025-09-22	5.6750	5.6750	5.6750	5.675000	+0.442%	631	-48.899%
2025-09-19	5.6150	5.6500	5.5654	5.650000	+1.802%	1,202	-48.673%
2025-09-18	5.5000	5.5601	5.5000	5.550000	-2.632%	3,995	-47.748%
2025-09-17	5.7000	5.7000	5.7000	5.700000	+0.202%	445	-49.123%
2025-09-16	5.5500	5.6885	5.5500	5.688500	+2.311%	5,263	-49.020%
2025-09-15	5.5600	5.6000	5.5500	5.560000	0.000%	1,514	-47.842%
2025-09-12	5.5300	5.6900	5.5300	5.560000	+0.180%	1,419	-47.842%
2025-09-11	5.5750	5.7000	5.5500	5.550000	-0.448%	6,947	-47.748%
2025-09-10	5.5500	5.5900	5.5500	5.575000	-0.446%	5,714	-47.982%
2025-09-09	5.5500	5.6000	5.5500	5.600000	+0.901%	3,080	-48.214%
2025-09-08	5.5700	5.5750	5.5500	5.550000	-0.448%	3,222	-47.748%
2025-09-05	5.5500	5.5787	5.5500	5.575000	-0.446%	1,128	-47.982%
2025-09-04	5.5100	5.6000	5.5100	5.600000	+0.629%	4,592	-48.214%
2025-09-03	5.5500	5.5710	5.5500	5.565000	-0.233%	2,128	-47.889%
2025-09-02	5.5500	5.5800	5.5500	5.578000	-0.036%	4,319	-48.010%
2025-08-29	5.5500	5.5800	5.3867	5.580000	+0.541%	3,398	-48.029%
2025-08-28	5.6000	5.6000	5.5500	5.550000	-0.893%	3,805	-47.748%
2025-08-27	5.4514	5.6000	5.4514	5.600000	-0.356%	4,303	-48.214%
2025-08-26	5.6200	5.6200	5.6200	5.620000	-0.096%	439	-48.399%
2025-08-25	5.4353	5.6254	5.4353	5.625400	+1.359%	1,157	-48.448%
2025-08-22	5.3239	5.6645	5.3239	5.550000	+6.526%	3,227	-47.748%
2025-08-21	5.4800	5.5682	5.2100	5.210000	-6.126%	10,190	-44.338%
2025-08-20	5.4800	5.5700	5.4800	5.550000	0.000%	3,633	-47.748%
2025-08-19	5.3800	5.6000	5.3800	5.550000	-2.289%	1,721	-47.748%
2025-08-18	5.5590	5.6800	5.5590	5.680000	+2.340%	1,819	-48.944%
2025-08-15	5.5885	5.5885	5.5501	5.550100	-3.644%	1,261	-47.749%
2025-08-14	5.6500	5.7600	5.5500	5.760000	+1.408%	1,229	-49.653%
2025-08-13	5.8350	5.8350	5.6500	5.680000	-3.072%	3,910	-48.944%
2025-08-12	5.6920	5.8600	5.6600	5.860000	+2.269%	1,877	-50.512%
2025-08-11	5.9400	5.9400	5.7200	5.730000	-2.880%	2,443	-49.389%
2025-08-08	5.7000	5.8999	5.7000	5.899900	+1.722%	1,899	-50.847%
2025-08-07	5.8700	5.8800	5.7200	5.800000	-1.024%	9,668	-50.000%
2025-08-06	5.7700	5.9399	5.6967	5.860000	0.000%	1,405	-50.512%
2025-08-05	5.6800	5.9400	5.6800	5.860000	+0.342%	2,792	-50.512%
2025-08-04	5.5501	5.8400	5.5501	5.840000	0.000%	1,144	-50.342%
2025-08-01	5.7100	5.8600	5.5532	5.840000	+2.456%	9,102	-50.342%
2025-07-31	5.8700	5.9567	5.7000	5.700000	-2.397%	5,292	-49.123%
2025-07-30	5.9200	5.9800	5.7001	5.840000	-1.518%	16,204	-50.342%
2025-07-29	5.5500	5.9300	5.5500	5.930000	+6.847%	12,330	-51.096%
2025-07-28	5.5773	5.6170	5.4700	5.550000	-2.116%	16,323	-47.748%
2025-07-25	5.5920	5.6700	5.5920	5.670000	+2.162%	14,175	-48.854%
2025-07-24	5.6221	5.6700	5.5000	5.550000	0.000%	7,520	-47.748%
2025-07-23	5.5600	5.6700	5.2200	5.550000	0.000%	11,087	-47.748%
2025-07-22	5.4900	5.6500	5.4900	5.550000	0.000%	3,049	-47.748%
2025-07-21	5.7101	5.7101	5.5500	5.550000	-1.943%	5,931	-47.748%
2025-07-18	5.7100	5.8200	5.5619	5.660000	+0.533%	6,392	-48.763%
2025-07-17	5.6000	5.6800	5.5800	5.630000	-0.530%	4,323	-48.490%
2025-07-16	5.6300	5.6600	5.6300	5.660000	+1.061%	2,193	-48.763%
2025-07-15	5.5000	5.6736	5.5000	5.600600	+0.549%	1,885	-48.220%
2025-07-14	5.4800	5.6000	5.4800	5.570000	-0.607%	9,662	-47.935%
2025-07-11	5.6144	5.6495	5.5500	5.604000	+0.971%	5,016	-48.251%
2025-07-10	5.6144	5.6700	5.5501	5.550100	-1.618%	2,894	-47.749%
2025-07-09	5.6500	5.6700	5.5500	5.641400	+0.739%	4,938	-48.594%
2025-07-08	5.5700	5.6000	5.5600	5.600000	+2.377%	1,842	-48.214%
2025-07-07	5.5500	5.6999	5.4600	5.470000	-3.553%	3,288	-46.984%
2025-07-03	5.7300	5.7300	5.5972	5.671500	+0.737%	2,373	-48.867%
2025-07-02	5.5200	5.7000	5.4215	5.630000	+1.808%	8,150	-48.490%
2025-07-01	5.4698	5.6300	5.4000	5.530000	+1.097%	13,637	-47.559%
2025-06-30	5.2300	5.5400	5.2300	5.470000	+3.598%	8,711	-46.984%
2025-06-27	5.2100	5.5000	5.2100	5.280000	-1.493%	32,428	-45.076%
2025-06-26	5.2500	5.3844	5.0600	5.360000	+2.095%	31,738	-45.896%
2025-06-25	5.8200	5.9000	5.2000	5.250000	-8.775%	52,919	-44.762%
2025-06-24	5.6700	6.4500	5.5601	5.755000	-3.601%	59,896	-49.609%
2025-06-23	6.1200	6.7000	5.4500	5.970000	+1.531%	265,146	-51.424%
2025-06-20	7.1600	7.2200	5.8100	5.880000	-32.800%	163,061	-50.680%
2025-06-18	7.1100	10.4200	7.1100	8.750000	+34.100%	2,371,981	-66.857%
2025-06-17	5.7572	6.5700	5.7572	6.525000	+10.041%	282,025	-55.556%
2025-06-16	6.5000	6.5000	5.5601	5.929600	-8.203%	33,310	-51.093%
2025-06-13	5.2300	6.6900	5.2200	6.459500	+28.991%	75,327	-55.105%
2025-06-12	5.0000	5.4500	5.0000	5.007700	-0.245%	37,295	-42.089%
2025-06-11	5.0500	5.0868	4.9801	5.020000	-0.594%	3,296	-42.231%
2025-06-10	4.9100	5.0500	4.9100	5.050000	+2.020%	1,727	-42.574%
2025-06-09	5.0000	5.1400	4.9500	4.950000	-2.928%	1,712	-41.414%
2025-06-06	5.0999	5.0999	5.0889	5.099300	+1.580%	1,518	-43.129%
2025-06-05	5.0000	5.0999	4.9324	5.020000	-0.594%	3,143	-42.231%
2025-06-04	5.1900	5.1999	5.0500	5.050000	-0.980%	2,414	-42.574%
2025-06-03	5.1900	5.1972	5.0700	5.100000	-1.163%	1,336	-43.137%
2025-06-02	5.0400	5.2000	5.0400	5.160000	+3.202%	3,778	-43.798%
2025-05-30	4.8855	5.0000	4.8855	4.999900	-0.796%	3,447	-41.999%
2025-05-29	5.0999	5.0999	5.0000	5.040000	-1.126%	2,035	-42.460%
2025-05-28	5.0900	5.0974	4.9000	5.097400	+0.004%	1,469	-43.108%
2025-05-27	5.0891	5.0972	5.0000	5.097200	+1.944%	1,556	-43.106%
2025-05-23	5.0001	5.0001	5.0000	5.000000	+1.258%	2,630	-42.000%
2025-05-22	4.9500	4.9500	4.8779	4.937900	-0.244%	7,014	-41.271%
2025-05-21	5.0100	5.0500	4.9500	4.950000	-2.685%	12,604	-41.414%
2025-05-20	5.0500	5.0866	5.0500	5.086600	+0.327%	500	-42.987%
2025-05-19	5.0100	5.1000	5.0100	5.070000	0.000%	2,277	-42.801%
2025-05-16	4.7700	5.1100	4.7001	5.070000	+3.469%	9,394	-42.801%
2025-05-15	4.9700	5.0500	4.9000	4.900000	-2.970%	25,169	-40.816%
2025-05-14	5.0609	5.0868	5.0100	5.050000	-0.980%	11,852	-42.574%
2025-05-13	5.2500	5.2500	5.1000	5.100000	-2.857%	16,704	-43.137%
2025-05-12	5.2354	5.2872	5.2100	5.250000	+1.383%	1,601	-44.762%
2025-05-09	5.2800	5.2800	5.1784	5.178400	-2.285%	1,209	-43.998%
2025-05-08	5.3200	5.3200	5.1819	5.299500	+2.307%	2,445	-45.278%
2025-05-07	5.2500	5.2900	5.1800	5.180000	-1.333%	4,455	-44.015%
2025-05-06	5.2430	5.2815	5.2101	5.250000	+0.768%	1,810	-44.762%
2025-05-05	5.2100	5.2500	5.2100	5.210000	-0.951%	1,409	-44.338%
2025-05-02	5.2340	5.2786	5.2160	5.260000	0.000%	3,033	-44.867%
2025-05-01	5.1900	5.3135	5.1900	5.260000	+0.382%	1,181	-44.867%
2025-04-30	5.3199	5.3199	5.2400	5.240000	-0.975%	1,370	-44.656%
2025-04-29	5.2600	5.3069	5.2500	5.291600	+1.760%	1,917	-45.196%
2025-04-28	5.2300	5.2600	5.2001	5.200100	-0.274%	2,474	-44.232%
2025-04-25	5.2000	5.2144	5.2000	5.214400	-0.489%	808	-44.385%
2025-04-24	5.1600	5.2600	5.1600	5.240000	+0.191%	1,120	-44.656%
2025-04-23	5.1550	5.2839	5.1550	5.230000	-3.148%	1,734	-44.551%
2025-04-22	5.3000	5.4500	5.2900	5.400000	+2.467%	16,158	-46.296%
2025-04-21	5.4000	5.4500	5.1745	5.270000	-1.862%	28,983	-44.972%
2025-04-17	5.2000	5.4442	5.2000	5.370000	+3.271%	12,100	-45.996%
2025-04-16	5.0000	5.1999	4.9850	5.199900	+5.261%	17,057	-44.230%
2025-04-15	4.9400	4.9400	4.9400	4.940000	0.000%	1,632	-41.296%
2025-04-14	4.9400	5.0121	4.9400	4.940000	+0.611%	1,344	-41.296%
2025-04-11	4.9700	5.0157	4.9100	4.910000	-1.996%	2,004	-40.937%
2025-04-10	5.5200	5.5200	4.9800	5.010000	-6.690%	1,473	-42.116%
2025-04-09	5.4600	5.4600	5.3001	5.369200	-1.663%	2,924	-45.988%
2025-04-08	5.6700	5.6700	5.3964	5.460000	-3.363%	3,053	-46.886%
2025-04-07	5.8200	5.8200	4.8400	5.650000	-1.739%	17,029	-48.673%
2025-04-04	6.1200	6.1200	5.7145	5.750000	-6.199%	14,085	-49.565%
2025-04-03	6.1300	6.1300	6.1300	6.130000	-0.007%	552	-52.692%
2025-04-02	6.0321	6.2224	6.0200	6.130400	-1.756%	3,408	-52.695%
2025-04-01	6.2400	6.2700	6.2400	6.240000	+0.260%	977	-53.526%
2025-03-31	6.1700	6.2878	6.1400	6.223800	+1.259%	3,953	-53.405%
2025-03-28	6.2700	6.2700	6.0200	6.146400	-0.704%	4,136	-52.818%
2025-03-27	6.3500	6.3500	6.1500	6.190000	-1.900%	4,256	-53.150%
2025-03-26	6.2954	6.3499	6.2236	6.309900	+1.773%	1,406	-54.040%
2025-03-25	6.1670	6.4000	6.1670	6.200000	-1.589%	11,704	-53.226%
2025-03-24	6.1500	6.4000	6.1500	6.300100	+0.320%	13,257	-53.969%
2025-03-21	6.4000	6.4582	6.2600	6.280000	-2.181%	3,199	-53.822%
2025-03-20	6.3360	6.4200	6.3360	6.420000	+1.300%	1,701	-54.829%
2025-03-19	6.2796	6.3550	6.2795	6.337600	+1.240%	734	-54.241%
2025-03-18	6.2400	6.3835	6.2400	6.260000	-0.677%	1,768	-53.674%
2025-03-17	6.3000	6.3380	6.2622	6.302700	+0.044%	1,050	-53.988%
2025-03-14	6.2737	6.3000	6.1637	6.299900	+0.474%	2,908	-53.968%
2025-03-13	6.2601	6.2702	6.2601	6.270200	-0.315%	949	-53.749%
2025-03-12	6.2900	6.2950	6.2600	6.290000	-1.719%	2,504	-53.895%
2025-03-11	6.3624	6.4000	6.3500	6.400000	+1.106%	1,779	-54.688%
2025-03-10	6.3300	6.3300	6.3300	6.330000	-2.315%	269	-54.186%
2025-03-07	6.3300	6.5400	6.3300	6.480000	+3.349%	14,096	-55.247%
2025-03-06	6.3700	6.3700	6.2700	6.270000	+0.160%	2,120	-53.748%
2025-03-05	6.2811	6.2900	6.2600	6.260000	-0.949%	693	-53.674%
2025-03-04	6.2000	6.3500	6.2000	6.320000	+1.935%	2,926	-54.114%
2025-03-03	6.2650	6.2650	6.2000	6.200000	-0.958%	2,749	-53.226%
2025-02-28	6.1800	6.3379	6.1800	6.260000	-0.002%	2,624	-53.674%
2025-02-27	6.2500	6.2700	6.2300	6.260100	+0.645%	6,612	-53.675%
2025-02-26	6.2500	6.2700	6.2000	6.220000	-1.113%	3,572	-53.376%
2025-02-25	6.2700	6.2900	6.2500	6.290000	-0.159%	1,093	-53.895%
2025-02-24	6.3600	6.3600	6.3000	6.300000	-1.408%	1,599	-53.968%
2025-02-21	6.2496	6.3900	6.2496	6.390000	+2.651%	2,926	-54.617%
2025-02-20	6.2000	6.2250	6.2000	6.225000	+0.403%	4,008	-53.414%
2025-02-19	6.2100	6.2500	6.2000	6.200000	+1.639%	6,163	-53.226%
2025-02-18	6.2000	6.2000	6.0200	6.100000	+0.329%	2,849	-52.459%
2025-02-14	6.3700	6.3999	6.0700	6.080000	+0.165%	7,743	-52.303%
2025-02-13	6.2100	6.3250	6.0700	6.070000	-2.176%	2,069	-52.224%
2025-02-12	6.2700	6.3500	6.1600	6.205000	-1.037%	7,084	-53.263%
2025-02-11	6.3900	6.4100	6.2700	6.270000	+2.652%	3,158	-53.748%
2025-02-10	6.2200	6.2560	6.0200	6.108000	+0.131%	2,082	-52.521%
2025-02-07	6.2600	6.2900	6.1000	6.100000	-2.556%	4,819	-52.459%

.dark-mode .JT2hB4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JT2hB4{ color: #333333; background-color: white; border: 2px solid #333333; }MTRMesa Royalty Truststock NYSE

MTR
Mesa Royalty Trust
stock NYSE