Mach Natural Resources LP (MNR)

NYSE: MNR · Real-Time Price · USD

13.02

+0.13 (1.01%)

At close: Feb 27, 2026, 4:00 PM EST

13.01

-0.01 (-0.08%)

After-hours: Feb 27, 2026, 7:56 PM EST

Mach Natural Resources LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.83	13.08	12.65	13.02	13.02	1.01%	316,933
Feb 26, 2026	12.81	13.03	12.68	12.89	12.89	-4.45%	210,221
Feb 25, 2026	13.43	13.53	13.13	13.49	12.96	1.12%	633,893
Feb 24, 2026	13.50	13.63	13.21	13.34	12.82	-1.19%	489,291
Feb 23, 2026	13.76	13.83	13.32	13.50	12.97	-0.88%	358,586
Feb 20, 2026	13.58	13.74	13.38	13.62	13.08	0.37%	353,306
Feb 19, 2026	13.50	13.90	13.50	13.57	13.04	0.97%	385,782
Feb 18, 2026	13.38	13.44	13.10	13.44	12.91	0.98%	372,932
Feb 17, 2026	13.20	13.35	12.83	13.31	12.79	1.60%	277,296
Feb 13, 2026	12.82	13.24	12.82	13.10	12.59	4.47%	336,777
Feb 12, 2026	13.07	13.13	12.48	12.54	12.05	-3.76%	425,795
Feb 11, 2026	12.65	13.08	12.60	13.03	12.52	3.91%	274,960
Feb 10, 2026	12.74	12.74	12.47	12.54	12.05	-0.63%	170,320
Feb 9, 2026	12.39	12.74	12.28	12.62	12.12	2.35%	423,559
Feb 6, 2026	12.01	12.38	12.01	12.33	11.85	3.18%	302,084
Feb 5, 2026	11.98	12.10	11.66	11.95	11.48	-0.42%	355,965
Feb 4, 2026	11.88	12.06	11.78	12.00	11.53	2.04%	226,389
Feb 3, 2026	11.67	11.82	11.46	11.76	11.30	1.20%	155,606
Feb 2, 2026	11.52	11.85	11.39	11.62	11.16	-0.60%	251,520
Jan 30, 2026	11.68	11.79	11.50	11.69	11.23	-0.34%	191,045
Jan 29, 2026	11.54	11.79	11.45	11.73	11.27	2.89%	562,125
Jan 28, 2026	11.60	11.60	11.34	11.40	10.95	-1.04%	176,254
Jan 27, 2026	11.28	11.55	11.28	11.52	11.07	1.68%	342,420
Jan 26, 2026	11.52	11.57	11.28	11.33	10.88	-0.87%	317,836
Jan 23, 2026	11.57	11.60	11.39	11.43	10.98	-0.17%	283,801
Jan 22, 2026	11.35	11.48	11.20	11.45	11.00	0.70%	350,593
Jan 21, 2026	11.22	11.51	11.14	11.37	10.92	2.80%	278,076
Jan 20, 2026	11.05	11.25	11.01	11.06	10.63	0.64%	266,425
Jan 16, 2026	10.80	11.04	10.80	10.99	10.56	-0.18%	285,536
Jan 15, 2026	10.90	11.10	10.75	11.01	10.58	0.64%	341,231
Jan 14, 2026	11.02	11.27	10.93	10.94	10.51	-0.91%	249,846
Jan 13, 2026	10.90	11.20	10.88	11.04	10.61	2.22%	342,766
Jan 12, 2026	10.83	10.91	10.66	10.80	10.38	-0.28%	430,686
Jan 9, 2026	11.15	11.18	10.46	10.83	10.40	-1.99%	654,679
Jan 8, 2026	10.87	11.17	10.79	11.05	10.62	2.03%	314,940
Jan 7, 2026	11.05	11.11	10.79	10.83	10.40	-1.63%	311,704
Jan 6, 2026	11.25	11.27	11.01	11.01	10.58	-1.61%	274,714
Jan 5, 2026	11.44	11.44	10.89	11.19	10.75	-0.53%	447,696
Jan 2, 2026	11.10	11.38	11.07	11.25	10.81	1.90%	204,641
Dec 31, 2025	11.25	11.26	11.01	11.04	10.61	-2.13%	452,096
Dec 30, 2025	11.01	11.40	11.01	11.28	10.84	2.27%	687,620
Dec 29, 2025	11.14	11.17	10.96	11.03	10.60	-1.08%	571,498
Dec 26, 2025	11.32	11.37	11.03	11.15	10.71	-0.45%	246,246
Dec 24, 2025	11.07	11.25	11.00	11.20	10.76	0.90%	210,440
Dec 23, 2025	11.09	11.32	10.97	11.10	10.66	-0.18%	338,062
Dec 22, 2025	11.19	11.61	11.03	11.12	10.68	-0.18%	721,851
Dec 19, 2025	11.50	11.75	11.00	11.14	10.70	-3.13%	888,943
Dec 18, 2025	11.75	11.75	11.38	11.50	11.05	-1.20%	308,122
Dec 17, 2025	11.42	11.78	11.31	11.64	11.18	2.19%	325,609
Dec 16, 2025	11.54	11.70	11.24	11.39	10.94	-2.73%	458,867
Dec 15, 2025	11.83	11.83	11.51	11.71	11.25	-0.51%	495,549
Dec 12, 2025	11.99	12.02	11.64	11.77	11.31	-1.26%	249,889
Dec 11, 2025	12.09	12.23	11.88	11.92	11.45	-1.41%	176,479
Dec 10, 2025	12.22	12.22	11.91	12.09	11.62	-1.06%	344,641
Dec 9, 2025	12.25	12.36	12.06	12.22	11.74	-0.65%	206,838
Dec 8, 2025	12.48	12.71	12.30	12.30	11.82	-1.52%	158,945
Dec 5, 2025	12.35	12.68	12.27	12.49	12.00	0.56%	287,310
Dec 4, 2025	12.39	12.55	12.31	12.42	11.93	0.89%	242,935
Dec 3, 2025	12.16	12.45	12.09	12.31	11.83	1.90%	521,649
Dec 2, 2025	12.00	12.20	11.71	12.08	11.61	1.85%	441,043
Dec 1, 2025	11.78	11.99	11.76	11.86	11.39	0.34%	181,110
Nov 28, 2025	11.63	11.86	11.61	11.82	11.36	1.55%	84,175
Nov 26, 2025	11.49	11.74	11.36	11.64	11.18	3.10%	610,497
Nov 25, 2025	11.50	11.50	11.26	11.29	10.85	-1.91%	509,624
Nov 24, 2025	11.56	11.59	11.38	11.51	11.06	-0.78%	440,257
Nov 21, 2025	11.88	11.95	10.93	11.60	11.14	-3.33%	1,008,067
Nov 20, 2025	12.04	12.26	11.94	12.00	11.53	-1.48%	609,989
Nov 19, 2025	12.06	12.24	11.85	12.18	11.44	0.74%	525,486
Nov 18, 2025	11.79	12.15	11.77	12.09	11.36	2.20%	425,828
Nov 17, 2025	12.00	12.18	11.80	11.83	11.11	-1.74%	308,589
Nov 14, 2025	11.80	12.11	11.77	12.04	11.31	0.84%	328,793
Nov 13, 2025	12.00	12.24	11.88	11.94	11.22	-0.33%	408,060
Nov 12, 2025	11.82	12.06	11.77	11.98	11.25	1.70%	374,888
Nov 11, 2025	11.49	11.89	11.46	11.78	11.07	2.35%	356,219
Nov 10, 2025	11.71	11.80	11.44	11.51	10.81	-0.86%	642,709
Nov 7, 2025	11.97	11.99	11.39	11.61	10.91	-3.89%	720,866
Nov 6, 2025	11.97	12.25	11.87	12.08	11.35	0.67%	307,546
Nov 5, 2025	11.90	12.20	11.85	12.00	11.27	1.95%	362,545
Nov 4, 2025	12.03	12.17	11.62	11.77	11.06	-3.37%	617,572
Nov 3, 2025	12.02	12.20	11.98	12.18	11.44	1.50%	284,693
Oct 31, 2025	12.07	12.25	12.00	12.00	11.27	-0.41%	242,585
Oct 30, 2025	12.10	12.22	11.95	12.05	11.32	-0.74%	467,415
Oct 29, 2025	12.26	12.36	12.04	12.14	11.40	-1.30%	363,433
Oct 28, 2025	12.64	12.64	12.24	12.30	11.55	-1.28%	361,444
Oct 27, 2025	12.64	13.01	12.37	12.46	11.71	2.30%	681,253
Oct 24, 2025	12.20	12.32	12.12	12.18	11.44	0.16%	189,224
Oct 23, 2025	12.15	12.27	12.10	12.16	11.42	1.33%	254,276
Oct 22, 2025	12.00	12.15	11.90	12.00	11.27	0.08%	250,546
Oct 21, 2025	12.00	12.10	11.92	11.99	11.26	-0.42%	298,480
Oct 20, 2025	11.87	12.19	11.85	12.04	11.31	1.43%	289,391
Oct 17, 2025	12.06	12.22	11.79	11.87	11.15	-1.66%	334,192
Oct 16, 2025	12.37	12.44	11.91	12.07	11.34	-1.63%	358,026
Oct 15, 2025	12.26	12.42	12.20	12.27	11.53	0.41%	236,170
Oct 14, 2025	12.22	12.44	12.20	12.22	11.48	-1.05%	243,198
Oct 13, 2025	12.44	12.46	12.20	12.35	11.60	0.82%	353,892
Oct 10, 2025	12.90	12.90	12.23	12.25	11.51	-4.82%	490,261
Oct 9, 2025	13.15	13.33	12.83	12.87	12.09	-2.57%	287,470
Oct 8, 2025	13.16	13.29	12.90	13.21	12.41	0.61%	443,482
Oct 7, 2025	13.10	13.27	13.09	13.13	12.33	-0.68%	155,568
Oct 6, 2025	13.20	13.35	13.14	13.22	12.42	0.53%	149,184