Mach Natural Resources LP (MNR)

NYSE: MNR · Real-Time Price · USD

13.48

+0.17 (1.28%)

At close: Apr 28, 2026, 4:00 PM EDT

13.60

+0.12 (0.89%)

After-hours: Apr 28, 2026, 7:19 PM EDT

Mach Natural Resources LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.37	13.57	13.36	13.48	13.48	1.28%	494,562
Apr 27, 2026	13.22	13.37	13.09	13.31	13.31	2.07%	707,481
Apr 24, 2026	13.19	13.19	12.90	13.04	13.04	-	424,176
Apr 23, 2026	13.05	13.08	12.93	13.04	13.04	0.38%	793,867
Apr 22, 2026	12.95	13.07	12.92	12.99	12.99	0.70%	709,025
Apr 21, 2026	12.83	12.95	12.73	12.90	12.90	0.70%	879,458
Apr 20, 2026	12.92	12.96	12.73	12.81	12.81	0.47%	1,021,325
Apr 17, 2026	12.93	13.00	12.42	12.75	12.75	-1.77%	1,692,436
Apr 16, 2026	12.69	13.04	12.52	12.98	12.98	2.20%	2,063,883
Apr 15, 2026	12.64	12.73	12.47	12.70	12.70	0.40%	936,149
Apr 14, 2026	12.90	12.90	12.61	12.65	12.65	-0.94%	1,771,592
Apr 13, 2026	12.83	13.00	12.65	12.77	12.77	0.95%	1,430,489
Apr 10, 2026	12.45	12.71	12.40	12.65	12.65	2.43%	1,101,068
Apr 9, 2026	12.71	12.75	12.27	12.35	12.35	-2.76%	1,149,636
Apr 8, 2026	12.60	12.70	12.11	12.70	12.70	0.55%	2,558,600
Apr 7, 2026	12.63	12.80	12.56	12.63	12.63	-10.74%	7,727,009
Apr 6, 2026	14.18	14.25	13.96	14.15	14.15	0.64%	230,312
Apr 2, 2026	14.12	14.29	13.94	14.06	14.06	2.78%	173,018
Apr 1, 2026	13.78	13.89	13.47	13.68	13.68	-2.29%	279,091
Mar 31, 2026	14.55	14.66	13.75	14.00	14.00	-2.85%	479,021
Mar 30, 2026	14.69	14.79	14.30	14.41	14.41	-1.10%	330,040
Mar 27, 2026	14.25	14.60	14.25	14.57	14.57	2.53%	318,730
Mar 26, 2026	14.11	14.44	14.10	14.21	14.21	1.43%	361,602
Mar 25, 2026	13.86	14.04	13.75	14.01	14.01	0.79%	157,930
Mar 24, 2026	13.93	14.12	13.83	13.90	13.90	1.24%	309,997
Mar 23, 2026	13.69	13.88	13.30	13.73	13.73	-0.58%	458,191
Mar 20, 2026	14.05	14.17	13.81	13.81	13.81	-1.50%	316,775
Mar 19, 2026	13.95	14.20	13.90	14.02	14.02	1.52%	479,682
Mar 18, 2026	13.60	13.90	13.46	13.81	13.81	2.37%	309,211
Mar 17, 2026	13.90	13.95	13.34	13.49	13.49	-2.18%	379,204
Mar 16, 2026	13.70	13.90	13.47	13.79	13.79	0.73%	308,143
Mar 13, 2026	13.55	13.75	13.30	13.69	13.69	1.94%	706,805
Mar 12, 2026	13.54	13.57	13.18	13.43	13.43	0.22%	466,380
Mar 11, 2026	13.05	13.47	13.05	13.40	13.40	2.84%	255,212
Mar 10, 2026	13.20	13.29	13.01	13.03	13.03	-1.73%	108,976
Mar 9, 2026	13.30	13.58	13.15	13.26	13.26	0.08%	377,766
Mar 6, 2026	13.28	13.60	13.22	13.25	13.25	-0.97%	303,299
Mar 5, 2026	13.10	13.40	12.97	13.38	13.38	2.84%	493,349
Mar 4, 2026	12.82	13.10	12.72	13.01	13.01	1.01%	251,985
Mar 3, 2026	13.00	13.25	12.75	12.88	12.88	-0.54%	494,008
Mar 2, 2026	13.29	13.34	12.73	12.95	12.95	-0.54%	466,318
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