Skip to main content
Mach Natural Resources LP (MNR)
NYSE: MNR · Real-Time Price · USD
12.49
+0.07 (0.56%)
At close: Dec 5, 2025, 4:00 PM EST
12.50
+0.01 (0.08%)
After-hours: Dec 5, 2025, 7:00 PM EST

Mach Natural Resources LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.3512.6812.2712.4912.490.56%287,155
Dec 4, 202512.3912.5512.3112.4212.420.89%242,923
Dec 3, 202512.1612.4512.0912.3112.311.90%521,649
Dec 2, 202512.0012.2011.7112.0812.081.85%440,968
Dec 1, 202511.7811.9911.7611.8611.860.34%180,610
Nov 28, 202511.6311.8611.6111.8211.821.55%84,175
Nov 26, 202511.4911.7411.3611.6411.643.10%610,497
Nov 25, 202511.5011.5011.2611.2911.29-1.91%509,624
Nov 24, 202511.5611.5911.3811.5111.51-0.78%440,257
Nov 21, 202511.8811.9510.9311.6011.60-3.33%1,008,067
Nov 20, 202512.0412.2611.9412.0012.00-1.48%609,989
Nov 19, 202512.0612.2411.8512.1811.910.74%525,486
Nov 18, 202511.7912.1511.7712.0911.822.20%425,828
Nov 17, 202512.0012.1811.8011.8311.57-1.74%308,589
Nov 14, 202511.8012.1111.7712.0411.770.84%328,793
Nov 13, 202512.0012.2411.8811.9411.68-0.33%408,060
Nov 12, 202511.8212.0611.7711.9811.711.70%374,888
Nov 11, 202511.4911.8911.4611.7811.522.35%356,219
Nov 10, 202511.7111.8011.4411.5111.25-0.86%642,709
Nov 7, 202511.9711.9911.3911.6111.35-3.89%720,866
Nov 6, 202511.9712.2511.8712.0811.810.67%307,546
Nov 5, 202511.9012.2011.8512.0011.731.95%362,545
Nov 4, 202512.0312.1711.6211.7711.51-3.37%617,572
Nov 3, 202512.0212.2011.9812.1811.911.50%284,693
Oct 31, 202512.0712.2512.0012.0011.73-0.41%242,585
Oct 30, 202512.1012.2211.9512.0511.78-0.74%467,415
Oct 29, 202512.2612.3612.0412.1411.87-1.30%363,433
Oct 28, 202512.6412.6412.2412.3012.03-1.28%361,444
Oct 27, 202512.6413.0112.3712.4612.182.30%681,253
Oct 24, 202512.2012.3212.1212.1811.910.16%189,224
Oct 23, 202512.1512.2712.1012.1611.891.33%254,276
Oct 22, 202512.0012.1511.9012.0011.730.08%250,546
Oct 21, 202512.0012.1011.9211.9911.72-0.42%298,480
Oct 20, 202511.8712.1911.8512.0411.771.43%289,391
Oct 17, 202512.0612.2211.7911.8711.61-1.66%334,192
Oct 16, 202512.3712.4411.9112.0711.80-1.63%358,026
Oct 15, 202512.2612.4212.2012.2712.000.41%236,170
Oct 14, 202512.2212.4412.2012.2211.95-1.05%243,198
Oct 13, 202512.4412.4612.2012.3512.080.82%353,892
Oct 10, 202512.9012.9012.2312.2511.98-4.82%490,261
Oct 9, 202513.1513.3312.8312.8712.58-2.57%287,470
Oct 8, 202513.1613.2912.9013.2112.920.61%443,482
Oct 7, 202513.1013.2713.0913.1312.84-0.68%155,568
Oct 6, 202513.2013.3513.1413.2212.930.53%149,184
Oct 3, 202513.0413.3713.0013.1512.861.31%261,000
Oct 2, 202513.2813.4712.9812.9812.69-3.42%353,683
Oct 1, 202513.1813.4613.0613.4413.141.97%220,708
Sep 30, 202513.2113.3513.0513.1812.89-0.83%234,246
Sep 29, 202513.3113.3613.1013.2913.00-0.15%156,890
Sep 26, 202513.1713.4713.1713.3113.011.37%205,487
Sep 25, 202513.2713.3013.0513.1312.84-1.06%151,945
Sep 24, 202513.1813.4713.0913.2712.981.61%260,822
Sep 23, 202513.0013.3513.0013.0612.770.69%176,279
Sep 22, 202513.0913.1512.9012.9712.68-0.92%247,053
Sep 19, 202513.5913.6513.0713.0912.80-3.32%369,822
Sep 18, 202513.7913.7913.4513.5413.24-0.95%222,004
Sep 17, 202513.6513.7813.0713.6713.370.66%392,360
Sep 16, 202513.3813.5813.3513.5813.281.42%154,689
Sep 15, 202513.6713.6913.3913.3913.09-1.54%215,321
Sep 12, 202513.6213.7013.4713.6013.30-0.29%288,742
Sep 11, 202513.6813.8013.6113.6413.34-0.80%114,343
Sep 10, 202513.6013.7713.5113.7513.451.33%164,858
Sep 9, 202513.8013.9613.5513.5713.27-1.67%222,310
Sep 8, 202514.0614.1113.7713.8013.49-1.71%254,023
Sep 5, 202514.0214.1413.7114.0413.73-0.43%355,586
Sep 4, 202514.1714.2614.0114.1013.79-0.21%201,205
Sep 3, 202514.1414.1613.9414.1313.82-0.42%194,324
Sep 2, 202514.1914.2514.0114.1913.88-0.28%162,750
Aug 29, 202514.3514.3514.0514.2313.91-0.28%285,276
Aug 28, 202514.1714.3214.0114.2713.951.13%207,014
Aug 27, 202513.9514.1413.8714.1113.802.32%245,167
Aug 26, 202513.9013.9113.7513.7913.48-0.93%107,150
Aug 25, 202513.8814.0213.8013.9213.611.09%178,555
Aug 22, 202513.5013.8313.4613.7713.461.62%260,291
Aug 21, 202513.5613.6913.4913.5513.25-2.80%249,559
Aug 20, 202513.8714.0513.7113.9413.260.80%364,118
Aug 19, 202514.3014.3313.8113.8313.15-3.15%642,970
Aug 18, 202514.4014.4014.2014.2813.58-0.70%218,180
Aug 15, 202514.5014.5514.3714.3813.68-0.83%96,527
Aug 14, 202514.5014.5414.3614.5013.79-145,547
Aug 13, 202514.4714.5514.3114.5013.790.69%253,552
Aug 12, 202514.4514.5014.2414.4013.700.07%371,945
Aug 11, 202514.6014.6014.1714.3913.69-0.69%345,260
Aug 8, 202514.5014.6513.8614.4913.78-2.16%656,354
Aug 7, 202514.9515.1514.7914.8114.090.41%305,981
Aug 6, 202514.9914.9914.6714.7514.03-0.61%226,326
Aug 5, 202514.7914.8614.6114.8414.121.02%223,489
Aug 4, 202514.7814.9714.6214.6913.97-242,297
Aug 1, 202515.0015.1014.5814.6913.97-2.39%328,857
Jul 31, 202515.1915.4014.9015.0514.32-1.25%250,223
Jul 30, 202515.5815.5815.0615.2414.50-2.12%510,070
Jul 29, 202515.5015.5715.3315.5714.810.65%239,594
Jul 28, 202515.2015.5315.2015.4714.712.59%396,725
Jul 25, 202515.2915.5015.0615.0814.34-1.11%315,941
Jul 24, 202515.1215.2514.9715.2514.511.06%242,300
Jul 23, 202514.7815.1214.6615.0914.352.37%361,766
Jul 22, 202514.4414.9014.4314.7414.022.22%433,797
Jul 21, 202514.7714.8214.4214.4213.72-1.90%373,157
Jul 18, 202514.8114.8914.6214.7013.98-0.14%251,961
Jul 17, 202514.7114.8714.7014.7214.00-0.34%299,674