Mach Natural Resources LP (MNR)

NYSE: MNR · Real-Time Price · USD

12.73

+0.10 (0.79%)

At close: Jun 26, 2026, 4:00 PM EDT

12.83

+0.10 (0.81%)

After-hours: Jun 26, 2026, 7:50 PM EDT

Mach Natural Resources LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.51	12.81	12.50	12.73	12.73	0.79%	276,621
Jun 25, 2026	12.52	12.65	12.36	12.63	12.63	0.88%	190,741
Jun 24, 2026	12.45	12.57	12.25	12.52	12.52	-0.48%	441,067
Jun 23, 2026	12.45	12.60	12.36	12.58	12.58	0.24%	199,101
Jun 22, 2026	12.42	12.63	12.33	12.55	12.55	0.80%	400,019
Jun 18, 2026	12.30	12.50	12.16	12.45	12.45	-0.16%	675,414
Jun 17, 2026	12.57	12.70	12.42	12.47	12.47	-1.27%	419,074
Jun 16, 2026	12.63	12.75	12.29	12.63	12.63	-0.71%	860,167
Jun 15, 2026	13.04	13.18	12.71	12.72	12.72	-4.07%	996,691
Jun 12, 2026	13.15	13.55	13.15	13.26	13.26	1.22%	406,201
Jun 11, 2026	13.43	13.50	13.08	13.10	13.10	-2.46%	243,201
Jun 10, 2026	13.35	13.48	13.27	13.43	13.43	0.52%	248,303
Jun 9, 2026	13.72	13.83	13.27	13.36	13.36	-2.27%	231,645
Jun 8, 2026	13.57	13.78	13.50	13.67	13.67	1.64%	292,621
Jun 5, 2026	13.68	13.72	13.40	13.45	13.45	-2.18%	227,710
Jun 4, 2026	13.41	13.85	13.30	13.75	13.75	2.38%	342,237
Jun 3, 2026	13.39	13.59	13.31	13.43	13.43	0.30%	364,069
Jun 2, 2026	13.28	13.49	13.20	13.39	13.39	0.22%	263,979
Jun 1, 2026	13.28	13.67	13.28	13.36	13.36	0.60%	390,567
May 29, 2026	13.31	13.43	13.25	13.28	13.28	-1.34%	197,008
May 28, 2026	13.42	13.64	13.33	13.46	13.46	0.45%	240,923
May 27, 2026	13.51	13.71	13.31	13.40	13.40	-2.19%	454,484
May 26, 2026	13.86	14.03	13.65	13.70	13.70	-2.49%	308,496
May 22, 2026	14.05	14.30	13.96	14.05	14.05	-0.64%	372,811
May 21, 2026	14.15	14.35	13.85	14.14	14.14	0.21%	360,846
May 20, 2026	14.91	14.99	14.61	14.75	14.11	-1.07%	814,369
May 19, 2026	14.88	15.02	14.73	14.91	14.26	1.02%	1,138,536
May 18, 2026	14.55	14.84	14.40	14.76	14.12	2.15%	726,157
May 15, 2026	14.40	14.57	14.36	14.45	13.82	0.91%	242,981
May 14, 2026	14.21	14.42	14.18	14.32	13.70	1.13%	249,633
May 13, 2026	14.25	14.35	14.00	14.16	13.55	-0.49%	338,446
May 12, 2026	14.25	14.37	14.04	14.23	13.61	1.35%	1,142,810
May 11, 2026	13.75	14.15	13.75	14.04	13.43	2.11%	410,129
May 8, 2026	13.36	13.94	13.22	13.75	13.15	4.32%	1,043,009
May 7, 2026	13.26	13.40	13.05	13.18	12.61	-1.57%	792,258
May 6, 2026	13.58	13.60	13.25	13.39	12.81	-2.69%	348,917
May 5, 2026	13.96	13.96	13.51	13.76	13.16	-0.86%	420,086
May 4, 2026	13.70	14.01	13.70	13.88	13.28	0.73%	432,518
May 1, 2026	13.75	13.85	13.55	13.78	13.18	-0.14%	268,848
Apr 30, 2026	13.58	13.85	13.50	13.80	13.20	0.07%	1,004,869
Apr 29, 2026	13.59	13.88	13.52	13.79	13.19	2.30%	477,317
Apr 28, 2026	13.37	13.57	13.36	13.48	12.90	1.28%	494,663
Apr 27, 2026	13.22	13.37	13.09	13.31	12.73	2.07%	707,485
Apr 24, 2026	13.19	13.19	12.90	13.04	12.47	-	425,390
Apr 23, 2026	13.05	13.08	12.93	13.04	12.47	0.38%	794,165
Apr 22, 2026	12.95	13.07	12.92	12.99	12.43	0.70%	709,233
Apr 21, 2026	12.83	12.95	12.73	12.90	12.34	0.70%	880,964
Apr 20, 2026	12.92	12.96	12.73	12.81	12.25	0.47%	1,022,095
Apr 17, 2026	12.93	13.00	12.42	12.75	12.20	-1.77%	1,694,686
Apr 16, 2026	12.69	13.04	12.52	12.98	12.42	2.20%	2,167,919
Apr 15, 2026	12.64	12.73	12.47	12.70	12.15	0.40%	972,290
Apr 14, 2026	12.90	12.90	12.61	12.65	12.10	-0.94%	1,772,256
Apr 13, 2026	12.83	13.00	12.65	12.77	12.22	0.95%	1,438,635
Apr 10, 2026	12.45	12.71	12.40	12.65	12.10	2.43%	1,101,070
Apr 9, 2026	12.71	12.75	12.27	12.35	11.81	-2.76%	1,152,679
Apr 8, 2026	12.60	12.70	12.11	12.70	12.15	0.55%	2,561,790
Apr 7, 2026	12.63	12.80	12.56	12.63	12.08	-10.74%	7,745,437
Apr 6, 2026	14.18	14.25	13.96	14.15	13.54	0.64%	270,682
Apr 2, 2026	14.12	14.29	13.94	14.06	13.45	2.78%	173,028
Apr 1, 2026	13.78	13.89	13.47	13.68	13.09	-2.29%	282,410
Mar 31, 2026	14.55	14.66	13.75	14.00	13.39	-2.85%	479,021
Mar 30, 2026	14.69	14.79	14.30	14.41	13.78	-1.10%	330,040
Mar 27, 2026	14.25	14.60	14.25	14.57	13.94	2.53%	318,958
Mar 26, 2026	14.11	14.44	14.10	14.21	13.59	1.43%	361,948
Mar 25, 2026	13.86	14.04	13.75	14.01	13.40	0.79%	157,930
Mar 24, 2026	13.93	14.12	13.83	13.90	13.30	1.24%	309,997
Mar 23, 2026	13.69	13.88	13.30	13.73	13.13	-0.58%	458,193
Mar 20, 2026	14.05	14.17	13.81	13.81	13.21	-1.50%	317,342
Mar 19, 2026	13.95	14.20	13.90	14.02	13.41	1.52%	479,882
Mar 18, 2026	13.60	13.90	13.46	13.81	13.21	2.37%	310,490
Mar 17, 2026	13.90	13.95	13.34	13.49	12.90	-2.18%	379,215
Mar 16, 2026	13.70	13.90	13.47	13.79	13.19	0.73%	308,143
Mar 13, 2026	13.55	13.75	13.30	13.69	13.10	1.94%	708,389
Mar 12, 2026	13.54	13.57	13.18	13.43	12.85	0.22%	466,808
Mar 11, 2026	13.05	13.47	13.05	13.40	12.82	2.84%	256,937
Mar 10, 2026	13.20	13.29	13.01	13.03	12.46	-1.73%	108,977
Mar 9, 2026	13.30	13.58	13.15	13.26	12.68	0.08%	377,921
Mar 6, 2026	13.28	13.60	13.22	13.25	12.68	-0.97%	303,319
Mar 5, 2026	13.10	13.40	12.97	13.38	12.80	2.84%	505,362
Mar 4, 2026	12.82	13.10	12.72	13.01	12.45	1.01%	251,985
Mar 3, 2026	13.00	13.25	12.75	12.88	12.32	-0.54%	494,009
Mar 2, 2026	13.29	13.34	12.73	12.95	12.39	-0.54%	466,719
Feb 27, 2026	12.83	13.08	12.65	13.02	12.46	1.01%	316,938
Feb 26, 2026	12.81	13.03	12.68	12.89	12.33	-0.54%	211,498
Feb 25, 2026	13.43	13.53	13.13	13.49	12.40	1.12%	634,907
Feb 24, 2026	13.50	13.63	13.21	13.34	12.26	-1.19%	489,291
Feb 23, 2026	13.76	13.83	13.32	13.50	12.41	-0.88%	358,586
Feb 20, 2026	13.58	13.74	13.38	13.62	12.52	0.37%	353,306
Feb 19, 2026	13.50	13.90	13.50	13.57	12.47	0.97%	385,782
Feb 18, 2026	13.38	13.44	13.10	13.44	12.35	0.98%	372,932
Feb 17, 2026	13.20	13.35	12.83	13.31	12.23	1.60%	277,296
Feb 13, 2026	12.82	13.24	12.82	13.10	12.04	4.47%	336,777
Feb 12, 2026	13.07	13.13	12.48	12.54	11.52	-3.76%	425,795
Feb 11, 2026	12.65	13.08	12.60	13.03	11.97	3.91%	274,960
Feb 10, 2026	12.74	12.74	12.47	12.54	11.52	-0.63%	170,320
Feb 9, 2026	12.39	12.74	12.28	12.62	11.60	2.35%	423,559
Feb 6, 2026	12.01	12.38	12.01	12.33	11.33	3.18%	302,084
Feb 5, 2026	11.98	12.10	11.66	11.95	10.98	-0.42%	355,965
Feb 4, 2026	11.88	12.06	11.78	12.00	11.03	2.04%	226,389
Feb 3, 2026	11.67	11.82	11.46	11.76	10.81	1.20%	155,606