Dark

MTR
Mesa Royalty Trust
stock NYSE

At Close

Oct 2, 2026 9:54:53 AM EDT

2.44USD+0.333%(+0.01)5,809

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.43)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

2.47USD+1.164%(+0.03)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	2.3880	2.4684	2.3880	2.468400	+1.501%	5,809	0.000%
2026-10-01	2.4319	2.4319	2.4319	2.431900	-0.332%	1,636	+1.501%
2026-09-30	2.2671	2.4400	2.2671	2.440000	+1.245%	4,436	+1.164%
2026-09-29	2.4250	2.4250	2.4000	2.410000	+0.417%	4,510	+2.423%
2026-09-28	2.3500	2.4250	2.3500	2.400000	-1.235%	5,928	+2.850%
2026-09-25	2.4900	2.5500	2.3214	2.430000	+2.101%	11,354	+1.580%
2026-09-24	2.4500	2.4500	2.3800	2.380000	+0.422%	1,251	+3.714%
2026-09-23	2.3400	2.4000	2.3000	2.370000	-2.469%	4,293	+4.152%
2026-09-21	2.4300	2.4300	2.3300	2.430000	-0.410%	1,862	+1.580%
2026-09-18	2.4300	2.4800	2.3100	2.440000	-0.813%	8,803	+1.164%
2026-09-17	2.5900	2.5900	2.4500	2.460000	+0.408%	4,121	+0.341%
2026-09-16	2.4700	2.5100	2.3973	2.450000	-0.810%	7,271	+0.751%
2026-09-15	2.4000	2.4700	2.4000	2.470000	+0.816%	3,322	-0.065%
2026-09-14	2.4700	2.4800	2.4500	2.450000	0.000%	3,893	+0.751%
2026-09-11	2.4900	2.5800	2.4200	2.450000	-0.810%	8,576	+0.751%
2026-09-10	2.4400	2.5600	2.4400	2.470000	-2.372%	10,721	-0.065%
2026-09-09	2.6100	2.6100	2.4661	2.530000	+0.797%	6,346	-2.435%
2026-09-08	2.6000	2.6100	2.4933	2.510000	-3.462%	8,489	-1.657%
2026-09-04	2.5900	2.6400	2.5100	2.600000	-1.887%	4,455	-5.062%
2026-09-03	2.4400	2.7000	2.4200	2.650000	+12.288%	29,932	-6.853%
2026-09-02	2.1800	2.4000	2.1800	2.360000	+8.756%	75,257	+4.593%
2026-09-01	2.2500	2.3900	2.1700	2.170000	-3.556%	12,109	+13.751%
2026-08-31	2.2700	2.3250	2.2300	2.250000	+0.446%	18,878	+9.707%
2026-08-28	2.2200	2.3100	2.2200	2.240000	-2.609%	15,966	+10.196%
2026-08-27	2.5900	2.5900	2.3000	2.300000	-11.197%	40,707	+7.322%
2026-08-26	2.6100	2.6700	2.5600	2.590000	-2.264%	12,681	-4.695%
2026-08-25	2.6000	2.6600	2.6000	2.650000	+1.923%	2,592	-6.853%
2026-08-24	2.6400	2.7300	2.6000	2.600000	-2.804%	5,782	-5.062%
2026-08-21	2.7400	2.7400	2.6400	2.675000	-0.187%	11,580	-7.723%
2026-08-20	2.7200	2.7800	2.6700	2.680000	-0.741%	15,932	-7.896%
2026-08-19	2.7816	2.7900	2.6800	2.700000	-1.996%	10,318	-8.578%
2026-08-18	2.8500	2.8500	2.7200	2.755000	-0.178%	5,298	-10.403%
2026-08-17	2.8500	2.8600	2.7200	2.759900	-4.535%	14,189	-10.562%
2026-08-14	2.8300	2.9000	2.8299	2.891000	+2.163%	9,148	-14.618%
2026-08-13	2.8600	2.9000	2.8200	2.829800	-0.709%	14,442	-12.771%
2026-08-12	2.8500	2.8800	2.8275	2.850000	+0.352%	15,602	-13.389%
2026-08-11	2.8300	2.8483	2.8300	2.840000	-0.351%	5,565	-13.085%
2026-08-10	2.8384	2.8800	2.8384	2.850000	-0.350%	2,987	-13.389%
2026-08-07	2.8400	2.8772	2.8400	2.860000	0.000%	3,144	-13.692%
2026-08-06	2.8900	2.8900	2.8400	2.860000	+0.351%	2,648	-13.692%
2026-08-05	2.8650	2.8763	2.8500	2.850000	-0.904%	4,674	-13.389%
2026-08-04	2.8750	2.8850	2.8500	2.876000	+0.209%	2,948	-14.172%
2026-08-03	2.8799	2.9402	2.8630	2.870000	-1.034%	3,534	-13.993%
2026-07-31	3.0000	3.0000	2.8501	2.900000	-1.361%	6,234	-14.883%
2026-07-30	2.9600	2.9700	2.9200	2.940000	+1.379%	4,009	-16.041%
2026-07-29	2.8900	2.9200	2.8588	2.900000	+0.520%	4,613	-14.883%
2026-07-28	2.9300	2.9499	2.8850	2.885000	-0.173%	3,949	-14.440%
2026-07-27	2.8600	2.9400	2.8600	2.890000	0.000%	4,446	-14.588%
2026-07-24	2.9400	2.9400	2.8900	2.890000	-2.034%	5,116	-14.588%
2026-07-23	3.0050	3.0050	2.9100	2.950000	+0.683%	5,312	-16.325%
2026-07-22	2.9900	3.0900	2.9300	2.930000	-1.014%	1,662	-15.754%
2026-07-21	2.9600	3.0500	2.9200	2.960000	-4.823%	10,911	-16.608%
2026-07-20	3.0600	3.1100	3.0600	3.110000	0.000%	11,500	-20.630%
2026-07-17	3.1400	3.1686	3.0100	3.110000	-2.201%	9,880	-20.630%
2026-07-16	3.1550	3.1800	3.1394	3.180000	+0.952%	2,003	-22.377%
2026-07-15	3.1000	3.1600	3.1000	3.150000	-0.316%	2,770	-21.638%
2026-07-14	3.2000	3.2000	3.1350	3.160000	-0.315%	10,765	-21.886%
2026-07-13	3.2000	3.2000	3.1400	3.170000	+0.635%	5,381	-22.132%
2026-07-10	3.1374	3.1500	3.1374	3.150000	+1.902%	11,995	-21.638%
2026-07-09	3.0800	3.0912	3.0800	3.091200	-0.605%	8,862	-20.148%
2026-07-08	3.1400	3.1899	3.1000	3.110000	0.000%	5,308	-20.630%
2026-07-07	3.0600	3.1100	3.0600	3.110000	-0.955%	5,004	-20.630%
2026-07-06	3.1800	3.1999	3.0801	3.140000	+0.965%	24,105	-21.389%
2026-07-02	3.1225	3.1225	3.1100	3.110000	+1.303%	1,954	-20.630%
2026-07-01	3.1500	3.1500	3.0607	3.070000	-0.971%	7,857	-19.596%
2026-06-30	3.1000	3.1867	3.1000	3.100100	-1.584%	5,129	-20.377%
2026-06-29	3.1709	3.1709	3.1500	3.150000	-1.254%	9,786	-21.638%
2026-06-26	3.1450	3.1900	3.1300	3.190000	+1.592%	25,143	-22.621%
2026-06-25	3.1500	3.1500	3.1063	3.140000	-1.567%	3,069	-21.389%
2026-06-24	3.4000	3.4000	3.1900	3.190000	-1.846%	4,746	-22.621%
2026-06-23	3.1500	3.2500	3.1500	3.250000	+2.524%	4,760	-24.049%
2026-06-22	3.3600	3.3600	3.1600	3.170000	-5.655%	33,558	-22.132%
2026-06-18	3.3700	3.4187	3.3600	3.360000	0.000%	21,271	-26.536%
2026-06-17	3.4000	3.4350	3.3500	3.360000	-1.176%	33,086	-26.536%
2026-06-16	3.4900	3.4900	3.3700	3.400000	0.000%	16,687	-27.400%
2026-06-15	3.6900	3.7571	3.3000	3.400000	-7.104%	38,864	-27.400%
2026-06-12	3.6522	3.7181	3.6200	3.660000	+1.105%	6,595	-32.557%
2026-06-11	3.8550	3.8550	3.6000	3.620000	-5.974%	38,370	-31.812%
2026-06-10	3.8300	3.8899	3.8300	3.850000	+0.260%	10,410	-35.886%
2026-06-09	3.8500	3.8500	3.8300	3.840000	-0.260%	2,966	-35.719%
2026-06-08	3.8300	3.8500	3.8300	3.850000	+0.546%	11,602	-35.886%
2026-06-05	3.8410	3.8410	3.8291	3.829100	-0.023%	1,226	-35.536%
2026-06-04	3.8166	3.8300	3.8100	3.830000	+0.525%	1,708	-35.551%
2026-06-03	3.8000	3.8894	3.8000	3.810000	-0.392%	3,723	-35.213%
2026-06-02	3.7200	3.8250	3.7100	3.825000	+0.923%	3,845	-35.467%
2026-06-01	3.6900	3.8900	3.6800	3.790000	0.000%	17,619	-34.871%
2026-05-29	3.7100	3.7900	3.7100	3.790000	-0.525%	2,132	-34.871%
2026-05-28	3.8200	3.8200	3.7800	3.810000	-0.522%	1,333	-35.213%
2026-05-27	3.8728	3.8728	3.8300	3.830000	+0.522%	1,551	-35.551%
2026-05-26	3.8900	3.8900	3.8100	3.810100	-1.802%	2,922	-35.214%
2026-05-22	3.7100	3.8854	3.7100	3.880000	+4.554%	4,810	-36.381%
2026-05-21	3.8600	3.8600	3.6300	3.711000	-2.701%	6,591	-33.484%
2026-05-20	4.1100	4.1100	3.8000	3.814000	-6.748%	17,345	-35.281%
2026-05-19	4.0500	4.0900	4.0101	4.090000	+0.988%	6,182	-39.648%
2026-05-18	4.1000	4.1000	4.0500	4.050000	-2.878%	6,928	-39.052%
2026-05-15	4.1500	4.1700	4.1000	4.170000	0.000%	3,355	-40.806%
2026-05-14	4.1600	4.1795	4.1018	4.170000	0.000%	3,404	-40.806%
2026-05-13	4.2000	4.2000	4.1401	4.170000	-1.882%	3,230	-40.806%
2026-05-12	4.3000	4.3000	4.2000	4.250000	-0.701%	5,735	-41.920%
2026-05-11	4.2300	4.3000	4.2000	4.280000	+0.234%	8,968	-42.327%
2026-05-08	4.3100	4.3160	4.2000	4.270000	-1.157%	15,661	-42.192%
2026-05-07	4.2800	4.3400	4.2800	4.320000	-0.690%	5,851	-42.861%
2026-05-06	4.3750	4.3750	4.2001	4.350000	-3.548%	9,773	-43.255%
2026-05-05	4.5800	4.6100	4.5000	4.510000	-3.219%	16,581	-45.268%
2026-05-04	4.6500	4.8000	4.6490	4.660000	-1.271%	7,946	-47.030%
2026-05-01	4.8000	4.8800	4.7000	4.720000	-1.564%	6,752	-47.703%
2026-04-30	4.9686	5.0300	4.7950	4.795000	-1.132%	17,000	-48.521%
2026-04-29	4.8000	4.8700	4.7100	4.849900	+1.996%	4,196	-49.104%
2026-04-28	4.8015	4.8250	4.7550	4.755000	-0.314%	3,227	-48.088%
2026-04-27	4.7000	4.8500	4.7000	4.770000	+2.361%	1,566	-48.252%
2026-04-24	4.7500	4.8000	4.6600	4.660000	-1.271%	4,191	-47.030%
2026-04-23	4.8000	4.8001	4.7200	4.720000	-1.069%	7,553	-47.703%
2026-04-22	4.9900	4.9900	4.7600	4.771000	-0.811%	5,140	-48.262%
2026-04-21	4.7700	4.9050	4.7700	4.810000	-1.029%	6,026	-48.682%
2026-04-20	4.9300	4.9500	4.7900	4.860000	-1.420%	6,171	-49.210%
2026-04-17	4.8700	4.9499	4.7500	4.930000	+2.708%	10,784	-49.931%
2026-04-16	4.8000	4.8000	4.8000	4.800000	+0.838%	1,994	-48.575%
2026-04-15	4.9200	4.9200	4.7601	4.760100	-2.056%	2,369	-48.144%
2026-04-14	4.6700	4.9490	4.6037	4.860000	+2.532%	4,270	-49.210%
2026-04-13	4.7200	4.7850	4.7200	4.740000	-0.837%	2,641	-47.924%
2026-04-10	4.7600	4.8500	4.7301	4.780000	+1.486%	4,924	-48.360%
2026-04-09	4.6600	4.7700	4.6600	4.710000	+1.073%	6,271	-47.592%
2026-04-08	4.7600	4.8300	4.6400	4.660000	-4.606%	12,195	-47.030%
2026-04-07	4.8100	4.9849	4.7801	4.885000	+2.229%	7,690	-49.470%
2026-04-06	4.7400	4.8500	4.6000	4.778500	-1.474%	17,386	-48.344%
2026-04-02	4.9440	5.0800	4.8300	4.850000	+0.414%	5,114	-49.105%
2026-04-01	4.8500	4.8950	4.7000	4.830000	-1.227%	9,852	-48.894%
2026-03-31	5.0400	5.1330	4.8600	4.890000	-4.492%	15,552	-49.521%
2026-03-30	5.1300	5.3000	5.1200	5.120000	+0.589%	21,991	-51.789%
2026-03-27	5.1000	5.1150	5.0000	5.090000	-0.973%	10,766	-51.505%
2026-03-26	5.2400	5.3500	5.0980	5.140000	+0.195%	51,215	-51.977%
2026-03-25	5.1900	5.1900	5.1200	5.130000	-2.564%	8,577	-51.883%
2026-03-24	5.2700	5.3400	5.2400	5.265000	+1.250%	4,715	-53.117%
2026-03-23	5.4200	5.4200	5.1201	5.200000	-2.072%	9,823	-52.531%
2026-03-20	5.0600	5.3500	4.9900	5.310000	+6.627%	38,477	-53.514%
2026-03-19	5.1200	5.1900	4.9600	4.980000	-0.797%	19,809	-50.434%
2026-03-18	5.1150	5.3025	5.0200	5.020000	-1.181%	28,230	-50.829%
2026-03-17	5.1500	5.2756	5.0800	5.080000	0.000%	3,305	-51.409%
2026-03-16	5.0400	5.1550	5.0050	5.080000	-1.359%	16,077	-51.409%
2026-03-13	5.3091	5.3693	5.1300	5.150000	-2.647%	14,052	-52.070%
2026-03-12	5.0600	5.4000	5.0600	5.290000	+5.378%	31,266	-53.338%
2026-03-11	5.0782	5.2500	4.9250	5.020000	+0.803%	30,463	-50.829%
2026-03-10	5.1000	5.1500	4.9600	4.980000	-3.301%	12,079	-50.434%
2026-03-09	5.3600	5.7499	5.1000	5.150000	-1.530%	52,297	-52.070%
2026-03-06	5.5300	5.6384	5.1200	5.230000	-3.148%	50,485	-52.803%
2026-03-05	5.3700	5.7900	5.3200	5.400000	+1.599%	86,282	-54.289%
2026-03-04	5.1250	5.4500	4.9500	5.315000	+5.248%	27,360	-53.558%
2026-03-03	5.4442	5.8300	5.0000	5.050000	-2.885%	97,691	-51.121%
2026-03-02	5.4100	5.6999	5.0400	5.200000	+0.580%	87,892	-52.531%
2026-02-27	4.9667	5.1700	4.9000	5.170000	+5.726%	19,589	-52.255%
2026-02-26	4.8200	5.0900	4.7600	4.890000	+1.033%	28,280	-49.521%
2026-02-25	4.8760	4.8880	4.8400	4.840000	+0.118%	3,882	-49.000%
2026-02-24	4.7501	4.8800	4.7500	4.834300	-2.337%	3,182	-48.940%
2026-02-23	5.0000	5.0500	4.8833	4.950000	-1.590%	4,996	-50.133%
2026-02-20	5.1500	5.1870	4.9800	5.030000	-2.330%	23,561	-50.926%
2026-02-19	5.0900	5.2000	4.9900	5.150000	-0.771%	18,526	-52.070%
2026-02-18	4.6000	5.3700	4.6000	5.190000	+8.577%	54,924	-52.439%
2026-02-17	4.6900	4.8599	4.6000	4.780000	+0.210%	13,566	-48.360%
2026-02-13	4.8492	4.8999	4.6200	4.770000	-2.254%	3,634	-48.252%
2026-02-12	4.8800	4.9000	4.6500	4.880000	+1.879%	2,443	-49.418%
2026-02-11	4.7100	4.8900	4.6920	4.790000	-0.622%	10,586	-48.468%
2026-02-10	4.8050	4.8900	4.7300	4.820000	+0.626%	2,802	-48.788%
2026-02-09	4.8100	4.8600	4.7900	4.790000	+1.699%	2,942	-48.468%
2026-02-06	4.6000	4.7400	4.5000	4.710000	+2.391%	20,089	-47.592%
2026-02-05	4.6700	4.8300	4.6000	4.600000	-3.766%	3,409	-46.339%
2026-02-04	4.7400	4.9500	4.6001	4.780000	-0.417%	85,092	-48.360%
2026-02-03	4.8800	4.8800	4.7100	4.800000	-0.929%	10,486	-48.575%
2026-02-02	5.1000	5.1000	4.8100	4.845000	-5.000%	5,710	-49.053%
2026-01-30	5.1901	5.2110	5.0600	5.100000	-1.734%	15,074	-51.600%
2026-01-29	5.1300	5.2500	5.0500	5.190000	+3.386%	5,421	-52.439%
2026-01-28	4.8600	5.0283	4.8600	5.020000	+1.006%	9,867	-50.829%
2026-01-27	4.9900	4.9900	4.8600	4.970000	-0.401%	4,728	-50.334%
2026-01-26	4.6900	5.0200	4.6692	4.990000	+6.852%	27,793	-50.533%
2026-01-23	4.1800	4.7000	4.1728	4.670000	+11.990%	53,652	-47.143%
2026-01-22	4.1500	4.2999	4.1500	4.170000	-1.882%	14,268	-40.806%
2026-01-21	4.3659	4.3659	4.2000	4.250000	-2.299%	9,246	-41.920%
2026-01-20	4.3400	4.4225	4.3000	4.350000	+0.230%	5,115	-43.255%
2026-01-16	4.3000	4.5138	4.2950	4.340000	+1.878%	12,170	-43.124%
2026-01-15	4.5800	4.5800	4.2000	4.260000	-6.987%	21,711	-42.056%
2026-01-14	4.4700	4.8664	4.2050	4.580000	+3.386%	70,148	-46.105%
2026-01-13	4.1400	4.4720	4.1387	4.430000	+6.490%	53,658	-44.280%
2026-01-12	4.2300	4.2300	4.1000	4.160000	-1.933%	3,733	-40.663%
2026-01-09	4.2510	4.3000	4.1800	4.241987	-1.349%	9,545	-41.810%
2026-01-08	4.3000	4.3000	4.2001	4.300000	-0.116%	10,383	-42.595%
2026-01-07	4.2100	4.3050	4.2100	4.305000	-0.347%	2,496	-42.662%
2026-01-06	4.3253	4.3400	4.2173	4.320000	+0.699%	4,415	-42.861%
2026-01-05	4.2900	4.3399	4.2001	4.290000	+1.179%	13,041	-42.462%
2026-01-02	4.2550	4.3250	4.1800	4.240000	-1.852%	7,241	-41.783%
2025-12-31	4.4100	4.4100	4.2400	4.320000	-0.904%	1,775	-42.861%
2025-12-30	4.2900	4.3700	4.2000	4.359400	+2.574%	10,652	-43.378%
2025-12-29	4.2400	4.3552	4.1601	4.250000	0.000%	5,239	-41.920%
2025-12-26	4.1500	4.3999	4.1000	4.250000	-0.701%	2,969	-41.920%
2025-12-24	4.0300	4.2800	4.0300	4.280000	+3.382%	3,888	-42.327%
2025-12-23	4.0600	4.2250	4.0600	4.140000	-0.241%	9,670	-40.377%
2025-12-22	4.0600	4.4000	4.0400	4.150000	-5.682%	29,770	-40.520%
2025-12-19	4.3600	4.5400	4.3201	4.400000	+1.149%	27,173	-43.900%
2025-12-18	4.2800	4.4500	4.2300	4.350000	-11.223%	121,079	-43.255%
2025-12-17	4.6684	4.9500	4.6300	4.899900	+5.857%	28,721	-49.623%
2025-12-16	4.6406	4.7000	4.6000	4.628800	-1.410%	2,775	-46.673%
2025-12-15	4.6950	4.6950	4.6100	4.695000	-0.740%	1,048	-47.425%
2025-12-12	4.7188	4.7400	4.7188	4.730000	-0.735%	2,105	-47.814%
2025-12-11	4.7000	4.8000	4.7000	4.765000	+1.871%	1,426	-48.197%
2025-12-10	4.6775	4.6775	4.6775	4.677500	+0.591%	525	-47.228%
2025-12-09	4.7900	4.7900	4.6500	4.650000	-1.691%	695	-46.916%
2025-12-08	4.6000	4.8251	4.6000	4.730000	+2.826%	2,033	-47.814%
2025-12-05	4.6000	4.6000	4.6000	4.600000	-1.075%	1,192	-46.339%
2025-12-04	4.6900	4.6900	4.6500	4.650000	-0.641%	1,588	-46.916%
2025-12-03	4.6945	4.7050	4.5800	4.680000	+0.322%	2,812	-47.256%
2025-12-02	4.7200	4.8599	4.6100	4.665000	-3.416%	2,074	-47.087%
2025-12-01	4.8400	4.8400	4.7400	4.830000	+1.471%	3,182	-48.894%
2025-11-28	4.8300	4.8300	4.7500	4.760000	+0.107%	668	-48.143%
2025-11-26	4.6500	4.7549	4.5500	4.754900	-0.145%	1,759	-48.087%
2025-11-25	4.6500	4.8000	4.6429	4.761800	+3.743%	4,580	-48.162%
2025-11-24	4.5010	4.6000	4.5000	4.590000	+0.218%	4,851	-46.222%
2025-11-21	4.6500	4.6500	4.5000	4.580000	+0.403%	7,042	-46.105%
2025-11-20	4.7000	4.7000	4.5000	4.561600	-0.419%	5,907	-45.887%
2025-11-19	4.6500	4.7000	4.5808	4.580800	-0.633%	3,138	-46.114%
2025-11-18	4.5000	4.6100	4.5000	4.610000	+1.766%	2,533	-46.456%
2025-11-17	4.6200	4.7100	4.5001	4.530000	+0.042%	2,450	-45.510%
2025-11-14	4.7000	4.7100	4.5281	4.528100	-1.520%	4,317	-45.487%
2025-11-13	4.5000	4.5980	4.5000	4.598000	-1.960%	1,887	-46.316%
2025-11-12	4.5000	4.6899	4.5000	4.689900	+0.212%	3,219	-47.368%
2025-11-11	4.3600	4.6800	4.3600	4.680000	+6.243%	4,755	-47.256%
2025-11-10	4.3300	4.4597	4.3300	4.405000	-1.011%	4,442	-43.964%
2025-11-07	4.3900	4.5000	4.3900	4.450000	+1.947%	4,331	-44.530%
2025-11-06	4.5000	4.7900	4.2863	4.365000	-2.738%	6,477	-43.450%
2025-11-05	4.4500	4.5295	4.4200	4.487900	+0.852%	2,791	-44.999%
2025-11-04	4.6502	4.7500	4.4500	4.450000	-5.319%	11,563	-44.530%
2025-11-03	4.8250	4.8466	4.6470	4.700000	-1.507%	8,430	-47.481%
2025-10-31	4.6900	4.9000	4.6606	4.771900	+2.401%	15,242	-48.272%
2025-10-30	4.6300	4.6900	4.6090	4.660000	-0.427%	13,820	-47.030%
2025-10-29	4.7000	4.7665	4.6800	4.680000	-1.474%	10,072	-47.256%
2025-10-28	4.7900	4.8000	4.7000	4.750000	-1.247%	3,356	-48.034%
2025-10-27	4.8100	4.8985	4.7500	4.810000	-2.037%	9,064	-48.682%
2025-10-24	4.9400	5.3426	4.7200	4.910000	-0.305%	191,645	-49.727%
2025-10-23	5.0000	5.0000	4.8001	4.925000	+2.604%	5,139	-49.880%
2025-10-22	4.9300	4.9400	4.8000	4.800000	-3.030%	15,429	-48.575%
2025-10-21	4.9500	4.9500	4.9400	4.950000	-0.010%	1,889	-50.133%
2025-10-20	4.9800	4.9800	4.9505	4.950500	-1.188%	753	-50.138%
2025-10-17	5.0100	5.0100	5.0100	5.010000	-1.281%	1,017	-50.731%
2025-10-16	5.0160	5.0750	5.0160	5.075000	-0.656%	1,347	-51.362%
2025-10-15	5.0150	5.1085	5.0150	5.108500	+1.875%	2,006	-51.681%
2025-10-14	5.0150	5.0787	4.9500	5.014500	+0.288%	2,311	-50.775%
2025-10-13	5.0000	5.0100	5.0000	5.000100	-1.519%	3,911	-50.633%
2025-10-10	5.0772	5.0772	5.0772	5.077200	-0.506%	1,030	-51.383%
2025-10-09	5.1700	5.1750	5.1030	5.103000	-3.480%	1,335	-51.628%
2025-10-08	5.3400	5.3400	5.2800	5.287000	+3.667%	8,216	-53.312%
2025-10-07	5.0500	5.1900	5.0000	5.100000	+0.080%	1,039	-51.600%
2025-10-06	5.2154	5.2154	5.0959	5.095900	-3.851%	957	-51.561%
2025-10-03	5.2382	5.3400	5.2382	5.300000	+1.923%	4,589	-53.426%
2025-10-02	5.1200	5.3000	5.1200	5.200000	-1.701%	1,382	-52.531%
2025-10-01	5.3500	5.3500	5.1600	5.290000	-1.029%	5,855	-53.338%
2025-09-30	5.1900	5.3450	5.1900	5.345000	-0.295%	738	-53.819%
2025-09-29	5.3650	5.3650	5.3300	5.360800	-0.542%	1,245	-53.955%
2025-09-26	5.6012	5.6012	5.3533	5.390000	-1.101%	772	-54.204%
2025-09-24	5.5686	5.6300	5.3600	5.450000	-4.386%	10,652	-54.708%
2025-09-23	5.2500	5.7000	5.2500	5.700000	+0.441%	695	-56.695%
2025-09-22	5.6750	5.6750	5.6750	5.675000	+0.442%	631	-56.504%
2025-09-19	5.6150	5.6500	5.5654	5.650000	+1.802%	1,202	-56.312%
2025-09-18	5.5000	5.5601	5.5000	5.550000	-2.632%	3,995	-55.524%
2025-09-17	5.7000	5.7000	5.7000	5.700000	+0.202%	445	-56.695%
2025-09-16	5.5500	5.6885	5.5500	5.688500	+2.311%	5,263	-56.607%
2025-09-15	5.5600	5.6000	5.5500	5.560000	0.000%	1,514	-55.604%
2025-09-12	5.5300	5.6900	5.5300	5.560000	+0.180%	1,419	-55.604%
2025-09-11	5.5750	5.7000	5.5500	5.550000	-0.448%	6,947	-55.524%
2025-09-10	5.5500	5.5900	5.5500	5.575000	-0.446%	5,714	-55.724%
2025-09-09	5.5500	5.6000	5.5500	5.600000	+0.901%	3,080	-55.921%
2025-09-08	5.5700	5.5750	5.5500	5.550000	-0.448%	3,222	-55.524%
2025-09-05	5.5500	5.5787	5.5500	5.575000	-0.446%	1,128	-55.724%
2025-09-04	5.5100	5.6000	5.5100	5.600000	+0.629%	4,592	-55.921%
2025-09-03	5.5500	5.5710	5.5500	5.565000	-0.233%	2,128	-55.644%
2025-09-02	5.5500	5.5800	5.5500	5.578000	-0.036%	4,319	-55.748%
2025-08-29	5.5500	5.5800	5.3867	5.580000	+0.541%	3,398	-55.763%
2025-08-28	5.6000	5.6000	5.5500	5.550000	-0.893%	3,805	-55.524%
2025-08-27	5.4514	5.6000	5.4514	5.600000	-0.356%	4,303	-55.921%
2025-08-26	5.6200	5.6200	5.6200	5.620000	-0.096%	439	-56.078%
2025-08-25	5.4353	5.6254	5.4353	5.625400	+1.359%	1,157	-56.120%
2025-08-22	5.3239	5.6645	5.3239	5.550000	+6.526%	3,227	-55.524%
2025-08-21	5.4800	5.5682	5.2100	5.210000	-6.126%	10,190	-52.622%
2025-08-20	5.4800	5.5700	5.4800	5.550000	0.000%	3,633	-55.524%
2025-08-19	5.3800	5.6000	5.3800	5.550000	-2.289%	1,721	-55.524%
2025-08-18	5.5590	5.6800	5.5590	5.680000	+2.340%	1,819	-56.542%
2025-08-15	5.5885	5.5885	5.5501	5.550100	-3.644%	1,261	-55.525%
2025-08-14	5.6500	5.7600	5.5500	5.760000	+1.408%	1,229	-57.146%
2025-08-13	5.8350	5.8350	5.6500	5.680000	-3.072%	3,910	-56.542%
2025-08-12	5.6920	5.8600	5.6600	5.860000	+2.269%	1,877	-57.877%
2025-08-11	5.9400	5.9400	5.7200	5.730000	-2.880%	2,443	-56.921%
2025-08-08	5.7000	5.8999	5.7000	5.899900	+1.722%	1,899	-58.162%
2025-08-07	5.8700	5.8800	5.7200	5.800000	-1.024%	9,668	-57.441%
2025-08-06	5.7700	5.9399	5.6967	5.860000	0.000%	1,405	-57.877%
2025-08-05	5.6800	5.9400	5.6800	5.860000	+0.342%	2,792	-57.877%
2025-08-04	5.5501	5.8400	5.5501	5.840000	0.000%	1,144	-57.733%
2025-08-01	5.7100	5.8600	5.5532	5.840000	+2.456%	9,102	-57.733%
2025-07-31	5.8700	5.9567	5.7000	5.700000	-2.397%	5,292	-56.695%
2025-07-30	5.9200	5.9800	5.7001	5.840000	-1.518%	16,204	-57.733%
2025-07-29	5.5500	5.9300	5.5500	5.930000	+6.847%	12,330	-58.374%
2025-07-28	5.5773	5.6170	5.4700	5.550000	-2.116%	16,323	-55.524%
2025-07-25	5.5920	5.6700	5.5920	5.670000	+2.162%	14,175	-56.466%
2025-07-24	5.6221	5.6700	5.5000	5.550000	0.000%	7,520	-55.524%
2025-07-23	5.5600	5.6700	5.2200	5.550000	0.000%	11,087	-55.524%
2025-07-22	5.4900	5.6500	5.4900	5.550000	0.000%	3,049	-55.524%
2025-07-21	5.7101	5.7101	5.5500	5.550000	-1.943%	5,931	-55.524%
2025-07-18	5.7100	5.8200	5.5619	5.660000	+0.533%	6,392	-56.389%
2025-07-17	5.6000	5.6800	5.5800	5.630000	-0.530%	4,323	-56.156%
2025-07-16	5.6300	5.6600	5.6300	5.660000	+1.061%	2,193	-56.389%
2025-07-15	5.5000	5.6736	5.5000	5.600600	+0.549%	1,885	-55.926%
2025-07-14	5.4800	5.6000	5.4800	5.570000	-0.607%	9,662	-55.684%
2025-07-11	5.6144	5.6495	5.5500	5.604000	+0.971%	5,016	-55.953%
2025-07-10	5.6144	5.6700	5.5501	5.550100	-1.618%	2,894	-55.525%
2025-07-09	5.6500	5.6700	5.5500	5.641400	+0.739%	4,938	-56.245%
2025-07-08	5.5700	5.6000	5.5600	5.600000	+2.377%	1,842	-55.921%
2025-07-07	5.5500	5.6999	5.4600	5.470000	-3.553%	3,288	-54.874%
2025-07-03	5.7300	5.7300	5.5972	5.671500	+0.737%	2,373	-56.477%
2025-07-02	5.5200	5.7000	5.4215	5.630000	+1.808%	8,150	-56.156%
2025-07-01	5.4698	5.6300	5.4000	5.530000	+1.097%	13,637	-55.363%
2025-06-30	5.2300	5.5400	5.2300	5.470000	+3.598%	8,711	-54.874%
2025-06-27	5.2100	5.5000	5.2100	5.280000	-1.493%	32,428	-53.250%
2025-06-26	5.2500	5.3844	5.0600	5.360000	+2.095%	31,738	-53.948%
2025-06-25	5.8200	5.9000	5.2000	5.250000	-8.775%	52,919	-52.983%
2025-06-24	5.6700	6.4500	5.5601	5.755000	-3.601%	59,896	-57.109%
2025-06-23	6.1200	6.7000	5.4500	5.970000	+1.531%	265,146	-58.653%
2025-06-20	7.1600	7.2200	5.8100	5.880000	-32.800%	163,061	-58.020%
2025-06-18	7.1100	10.4200	7.1100	8.750000	+34.100%	2,371,981	-71.790%
2025-06-17	5.7572	6.5700	5.7572	6.525000	+10.041%	282,025	-62.170%
2025-06-16	6.5000	6.5000	5.5601	5.929600	-8.203%	33,310	-58.372%
2025-06-13	5.2300	6.6900	5.2200	6.459500	+28.991%	75,327	-61.787%
2025-06-12	5.0000	5.4500	5.0000	5.007700	-0.245%	37,295	-50.708%
2025-06-11	5.0500	5.0868	4.9801	5.020000	-0.594%	3,296	-50.829%
2025-06-10	4.9100	5.0500	4.9100	5.050000	+2.020%	1,727	-51.121%
2025-06-09	5.0000	5.1400	4.9500	4.950000	-2.928%	1,712	-50.133%
2025-06-06	5.0999	5.0999	5.0889	5.099300	+1.580%	1,518	-51.593%
2025-06-05	5.0000	5.0999	4.9324	5.020000	-0.594%	3,143	-50.829%
2025-06-04	5.1900	5.1999	5.0500	5.050000	-0.980%	2,414	-51.121%
2025-06-03	5.1900	5.1972	5.0700	5.100000	-1.163%	1,336	-51.600%
2025-06-02	5.0400	5.2000	5.0400	5.160000	+3.202%	3,778	-52.163%
2025-05-30	4.8855	5.0000	4.8855	4.999900	-0.796%	3,447	-50.631%
2025-05-29	5.0999	5.0999	5.0000	5.040000	-1.126%	2,035	-51.024%
2025-05-28	5.0900	5.0974	4.9000	5.097400	+0.004%	1,469	-51.575%
2025-05-27	5.0891	5.0972	5.0000	5.097200	+1.944%	1,556	-51.573%
2025-05-23	5.0001	5.0001	5.0000	5.000000	+1.258%	2,630	-50.632%
2025-05-22	4.9500	4.9500	4.8779	4.937900	-0.244%	7,014	-50.011%
2025-05-21	5.0100	5.0500	4.9500	4.950000	-2.685%	12,604	-50.133%
2025-05-20	5.0500	5.0866	5.0500	5.086600	+0.327%	500	-51.472%
2025-05-19	5.0100	5.1000	5.0100	5.070000	0.000%	2,277	-51.314%
2025-05-16	4.7700	5.1100	4.7001	5.070000	+3.469%	9,394	-51.314%
2025-05-15	4.9700	5.0500	4.9000	4.900000	-2.970%	25,169	-49.624%
2025-05-14	5.0609	5.0868	5.0100	5.050000	-0.980%	11,852	-51.121%
2025-05-13	5.2500	5.2500	5.1000	5.100000	-2.857%	16,704	-51.600%
2025-05-12	5.2354	5.2872	5.2100	5.250000	+1.383%	1,601	-52.983%
2025-05-09	5.2800	5.2800	5.1784	5.178400	-2.285%	1,209	-52.333%
2025-05-08	5.3200	5.3200	5.1819	5.299500	+2.307%	2,445	-53.422%
2025-05-07	5.2500	5.2900	5.1800	5.180000	-1.333%	4,455	-52.347%
2025-05-06	5.2430	5.2815	5.2101	5.250000	+0.768%	1,810	-52.983%
2025-05-05	5.2100	5.2500	5.2100	5.210000	-0.951%	1,409	-52.622%
2025-05-02	5.2340	5.2786	5.2160	5.260000	0.000%	3,033	-53.072%
2025-05-01	5.1900	5.3135	5.1900	5.260000	+0.382%	1,181	-53.072%
2025-04-30	5.3199	5.3199	5.2400	5.240000	-0.975%	1,370	-52.893%
2025-04-29	5.2600	5.3069	5.2500	5.291600	+1.760%	1,917	-53.352%
2025-04-28	5.2300	5.2600	5.2001	5.200100	-0.274%	2,474	-52.532%
2025-04-25	5.2000	5.2144	5.2000	5.214400	-0.489%	808	-52.662%
2025-04-24	5.1600	5.2600	5.1600	5.240000	+0.191%	1,120	-52.893%
2025-04-23	5.1550	5.2839	5.1550	5.230000	-3.148%	1,734	-52.803%
2025-04-22	5.3000	5.4500	5.2900	5.400000	+2.467%	16,158	-54.289%
2025-04-21	5.4000	5.4500	5.1745	5.270000	-1.862%	28,983	-53.161%
2025-04-17	5.2000	5.4442	5.2000	5.370000	+3.271%	12,100	-54.034%
2025-04-16	5.0000	5.1999	4.9850	5.199900	+5.261%	17,057	-52.530%
2025-04-15	4.9400	4.9400	4.9400	4.940000	0.000%	1,632	-50.032%
2025-04-14	4.9400	5.0121	4.9400	4.940000	+0.611%	1,344	-50.032%
2025-04-11	4.9700	5.0157	4.9100	4.910000	-1.996%	2,004	-49.727%
2025-04-10	5.5200	5.5200	4.9800	5.010000	-6.690%	1,473	-50.731%

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

MTR
Mesa Royalty Trust
stock NYSE