Mesa Royalty Trust Common Stock (MTR)
4.0500
+0.00 (0.00%)
NYSE· Last Trade: May 19th, 5:12 AM EDT
Historical Prices For Mesa Royalty Trust Common Stock (MTR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/18/2026 | 4.10 | 4.10 | 4.05 | 4.05 | 6,928 | 4.05 |
| 5/15/2026 | 4.15 | 4.17 | 4.10 | 4.17 | 3,355 | 4.17 |
| 5/14/2026 | 4.16 | 4.18 | 4.10 | 4.17 | 3,404 | 4.17 |
| 5/13/2026 | 4.20 | 4.20 | 4.14 | 4.17 | 3,231 | 4.17 |
| 5/12/2026 | 4.30 | 4.30 | 4.20 | 4.25 | 5,735 | 4.25 |
| 5/11/2026 | 4.23 | 4.30 | 4.20 | 4.28 | 8,968 | 4.28 |
| 5/08/2026 | 4.31 | 4.32 | 4.20 | 4.27 | 15,662 | 4.27 |
| 5/07/2026 | 4.28 | 4.34 | 4.28 | 4.32 | 5,851 | 4.32 |
| 5/06/2026 | 4.38 | 4.38 | 4.20 | 4.35 | 9,773 | 4.35 |
| 5/05/2026 | 4.58 | 4.61 | 4.50 | 4.51 | 16,265 | 4.51 |
| 5/04/2026 | 4.65 | 4.80 | 4.65 | 4.66 | 7,946 | 4.66 |
| 5/01/2026 | 4.80 | 4.88 | 4.70 | 4.72 | 6,752 | 4.72 |
| 4/30/2026 | 4.97 | 5.03 | 4.79 | 4.79 | 17,000 | 4.79 |
| 4/29/2026 | 4.80 | 4.87 | 4.71 | 4.85 | 4,196 | 4.81 |
| 4/28/2026 | 4.80 | 4.83 | 4.75 | 4.75 | 3,227 | 4.72 |
| 4/27/2026 | 4.70 | 4.85 | 4.70 | 4.77 | 1,566 | 4.73 |
| 4/24/2026 | 4.75 | 4.80 | 4.66 | 4.66 | 4,191 | 4.62 |
| 4/23/2026 | 4.80 | 4.80 | 4.72 | 4.72 | 7,553 | 4.68 |
| 4/22/2026 | 4.99 | 4.99 | 4.76 | 4.77 | 5,140 | 4.73 |
| 4/21/2026 | 4.77 | 4.91 | 4.77 | 4.81 | 6,026 | 4.77 |
| 4/20/2026 | 4.93 | 4.95 | 4.79 | 4.86 | 6,171 | 4.82 |
| 4/17/2026 | 4.87 | 4.95 | 4.75 | 4.93 | 10,784 | 4.89 |
| 4/16/2026 | 4.80 | 4.80 | 4.80 | 4.80 | 1,994 | 4.76 |
| 4/15/2026 | 4.92 | 4.92 | 4.76 | 4.76 | 2,370 | 4.72 |
| 4/14/2026 | 4.67 | 4.95 | 4.60 | 4.86 | 4,270 | 4.82 |
| 4/13/2026 | 4.72 | 4.79 | 4.72 | 4.74 | 2,641 | 4.70 |
| 4/10/2026 | 4.76 | 4.85 | 4.73 | 4.78 | 4,924 | 4.74 |
| 4/09/2026 | 4.66 | 4.77 | 4.66 | 4.71 | 6,272 | 4.67 |
| 4/08/2026 | 4.76 | 4.83 | 4.64 | 4.66 | 12,195 | 4.62 |
| 4/07/2026 | 4.81 | 4.98 | 4.78 | 4.88 | 7,013 | 4.84 |
| 4/06/2026 | 4.74 | 4.85 | 4.60 | 4.78 | 17,387 | 4.74 |
| 4/02/2026 | 4.94 | 5.08 | 4.83 | 4.85 | 5,114 | 4.81 |
| 4/01/2026 | 4.85 | 4.89 | 4.70 | 4.83 | 9,852 | 4.79 |
| 3/31/2026 | 5.04 | 5.13 | 4.86 | 4.89 | 15,552 | 4.85 |
| 3/30/2026 | 5.13 | 5.30 | 5.12 | 5.12 | 21,990 | 5.07 |
| 3/27/2026 | 5.10 | 5.12 | 5.00 | 5.09 | 10,766 | 5.04 |
| 3/26/2026 | 5.24 | 5.35 | 5.10 | 5.14 | 51,215 | 5.09 |
| 3/25/2026 | 5.19 | 5.19 | 5.12 | 5.13 | 8,577 | 5.08 |
| 3/24/2026 | 5.27 | 5.34 | 5.24 | 5.26 | 4,715 | 5.22 |
| 3/23/2026 | 5.42 | 5.42 | 5.12 | 5.20 | 9,823 | 5.15 |
| 3/20/2026 | 5.06 | 5.35 | 4.99 | 5.31 | 38,477 | 5.26 |
| 3/19/2026 | 5.12 | 5.19 | 4.96 | 4.98 | 19,809 | 4.93 |
| 3/18/2026 | 5.11 | 5.30 | 5.02 | 5.02 | 28,230 | 4.97 |
| 3/17/2026 | 5.15 | 5.28 | 5.08 | 5.08 | 3,305 | 5.03 |
| 3/16/2026 | 5.04 | 5.16 | 5.00 | 5.08 | 16,077 | 5.03 |
| 3/13/2026 | 5.31 | 5.37 | 5.13 | 5.15 | 14,053 | 5.10 |
| 3/12/2026 | 5.06 | 5.40 | 5.06 | 5.29 | 31,266 | 5.24 |
| 3/11/2026 | 5.08 | 5.25 | 4.92 | 5.02 | 30,463 | 4.97 |
| 3/10/2026 | 5.10 | 5.15 | 4.96 | 4.98 | 12,079 | 4.93 |
| 3/09/2026 | 5.36 | 5.75 | 5.10 | 5.15 | 52,297 | 5.10 |
| 3/06/2026 | 5.53 | 5.64 | 5.12 | 5.23 | 50,485 | 5.18 |
| 3/05/2026 | 5.37 | 5.79 | 5.32 | 5.40 | 86,032 | 5.35 |
| 3/04/2026 | 5.13 | 5.45 | 4.95 | 5.32 | 27,360 | 5.26 |
| 3/03/2026 | 5.44 | 5.83 | 5.00 | 5.05 | 97,689 | 5.00 |
| 3/02/2026 | 5.41 | 5.70 | 5.04 | 5.20 | 87,863 | 5.15 |
| 2/27/2026 | 4.97 | 5.17 | 4.90 | 5.17 | 19,589 | 5.12 |
| 2/26/2026 | 4.82 | 5.09 | 4.76 | 4.89 | 28,320 | 4.84 |
| 2/25/2026 | 4.88 | 4.89 | 4.84 | 4.84 | 3,882 | 4.79 |
| 2/24/2026 | 4.75 | 4.88 | 4.75 | 4.83 | 3,182 | 4.79 |
| 2/23/2026 | 5.00 | 5.05 | 4.88 | 4.95 | 4,996 | 4.90 |
| 2/20/2026 | 5.15 | 5.19 | 4.98 | 5.03 | 23,561 | 4.98 |
| 2/19/2026 | 5.09 | 5.20 | 4.99 | 5.15 | 18,526 | 5.10 |