Mesa Royalty Trust (MTR)
NYSE: MTR · Real-Time Price · USD
5.23
-0.17 (-3.15%)
Mar 6, 2026, 4:00 PM EST - Market closed
Mesa Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.53 | 5.64 | 5.12 | 5.23 | 5.23 | -3.15% | 50,485 |
| Mar 5, 2026 | 5.37 | 5.79 | 5.32 | 5.40 | 5.40 | 1.60% | 86,032 |
| Mar 4, 2026 | 5.13 | 5.45 | 4.95 | 5.32 | 5.32 | 5.25% | 27,351 |
| Mar 3, 2026 | 5.44 | 5.83 | 5.00 | 5.05 | 5.05 | -2.88% | 97,588 |
| Mar 2, 2026 | 5.41 | 5.70 | 5.04 | 5.20 | 5.20 | 0.58% | 87,864 |
| Feb 27, 2026 | 4.97 | 5.17 | 4.90 | 5.17 | 5.17 | 5.73% | 19,489 |
| Feb 26, 2026 | 4.82 | 5.09 | 4.76 | 4.89 | 4.89 | 1.03% | 28,319 |
| Feb 25, 2026 | 4.88 | 4.89 | 4.84 | 4.84 | 4.84 | 0.12% | 3,881 |
| Feb 24, 2026 | 4.75 | 4.88 | 4.75 | 4.83 | 4.83 | -2.34% | 3,181 |
| Feb 23, 2026 | 5.00 | 5.05 | 4.88 | 4.95 | 4.95 | -1.59% | 4,996 |
| Feb 20, 2026 | 5.15 | 5.19 | 4.98 | 5.03 | 5.03 | -2.33% | 23,560 |
| Feb 19, 2026 | 5.09 | 5.20 | 4.99 | 5.15 | 5.15 | -0.77% | 18,526 |
| Feb 18, 2026 | 4.60 | 5.37 | 4.60 | 5.19 | 5.19 | 8.58% | 54,914 |
| Feb 17, 2026 | 4.69 | 4.86 | 4.60 | 4.78 | 4.78 | 0.21% | 13,266 |
| Feb 13, 2026 | 4.85 | 4.90 | 4.62 | 4.77 | 4.77 | -2.25% | 3,634 |
| Feb 12, 2026 | 4.88 | 4.90 | 4.65 | 4.88 | 4.88 | 1.88% | 2,443 |
| Feb 11, 2026 | 4.71 | 4.89 | 4.69 | 4.79 | 4.79 | -0.62% | 10,586 |
| Feb 10, 2026 | 4.81 | 4.89 | 4.73 | 4.82 | 4.82 | 0.63% | 2,802 |
| Feb 9, 2026 | 4.81 | 4.86 | 4.79 | 4.79 | 4.79 | 1.70% | 2,942 |
| Feb 6, 2026 | 4.60 | 4.74 | 4.50 | 4.71 | 4.71 | 2.39% | 20,089 |
| Feb 5, 2026 | 4.67 | 4.83 | 4.60 | 4.60 | 4.60 | -3.77% | 3,404 |
| Feb 4, 2026 | 4.74 | 4.95 | 4.60 | 4.78 | 4.78 | -0.42% | 84,892 |
| Feb 3, 2026 | 4.88 | 4.88 | 4.71 | 4.80 | 4.80 | -0.93% | 10,386 |
| Feb 2, 2026 | 5.10 | 5.10 | 4.81 | 4.85 | 4.85 | -5.00% | 5,826 |
| Jan 30, 2026 | 5.19 | 5.21 | 5.06 | 5.10 | 5.10 | -1.73% | 15,074 |
| Jan 29, 2026 | 5.13 | 5.25 | 5.05 | 5.19 | 5.19 | 3.39% | 5,421 |
| Jan 28, 2026 | 4.86 | 5.03 | 4.86 | 5.02 | 5.02 | 1.01% | 9,867 |
| Jan 27, 2026 | 4.99 | 4.99 | 4.86 | 4.97 | 4.97 | -0.40% | 4,728 |
| Jan 26, 2026 | 4.69 | 5.02 | 4.67 | 4.99 | 4.99 | 6.85% | 27,793 |
| Jan 23, 2026 | 4.18 | 4.70 | 4.17 | 4.67 | 4.67 | 11.99% | 53,652 |
| Jan 22, 2026 | 4.15 | 4.30 | 4.15 | 4.17 | 4.17 | -1.88% | 14,268 |
| Jan 21, 2026 | 4.37 | 4.37 | 4.20 | 4.25 | 4.25 | -2.30% | 9,246 |
| Jan 20, 2026 | 4.34 | 4.42 | 4.30 | 4.35 | 4.35 | 0.23% | 5,115 |
| Jan 16, 2026 | 4.30 | 4.51 | 4.30 | 4.34 | 4.34 | 1.88% | 12,170 |
| Jan 15, 2026 | 4.58 | 4.58 | 4.20 | 4.26 | 4.26 | -6.99% | 21,711 |
| Jan 14, 2026 | 4.47 | 4.87 | 4.21 | 4.58 | 4.58 | 3.39% | 70,148 |
| Jan 13, 2026 | 4.14 | 4.47 | 4.14 | 4.43 | 4.43 | 6.49% | 55,658 |
| Jan 12, 2026 | 4.23 | 4.23 | 4.10 | 4.16 | 4.16 | -1.93% | 3,733 |
| Jan 9, 2026 | 4.25 | 4.30 | 4.18 | 4.24 | 4.24 | -1.35% | 10,145 |
| Jan 8, 2026 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | -0.12% | 10,383 |
| Jan 7, 2026 | 4.21 | 4.31 | 4.21 | 4.31 | 4.30 | -0.35% | 2,496 |
| Jan 6, 2026 | 4.33 | 4.34 | 4.22 | 4.32 | 4.32 | 0.70% | 4,415 |
| Jan 5, 2026 | 4.29 | 4.34 | 4.20 | 4.29 | 4.29 | 1.18% | 13,041 |
| Jan 2, 2026 | 4.26 | 4.33 | 4.18 | 4.24 | 4.24 | -1.85% | 7,241 |
| Dec 31, 2025 | 4.41 | 4.41 | 4.24 | 4.32 | 4.32 | -0.89% | 1,775 |
| Dec 30, 2025 | 4.29 | 4.37 | 4.20 | 4.36 | 4.34 | 2.56% | 10,652 |
| Dec 29, 2025 | 4.24 | 4.36 | 4.16 | 4.25 | 4.23 | - | 5,239 |
| Dec 26, 2025 | 4.15 | 4.40 | 4.10 | 4.25 | 4.23 | -0.70% | 2,969 |
| Dec 24, 2025 | 4.03 | 4.28 | 4.03 | 4.28 | 4.26 | 3.38% | 3,888 |
| Dec 23, 2025 | 4.06 | 4.23 | 4.06 | 4.14 | 4.12 | -0.24% | 9,670 |
| Dec 22, 2025 | 4.06 | 4.40 | 4.04 | 4.15 | 4.13 | -5.68% | 29,770 |
| Dec 19, 2025 | 4.36 | 4.54 | 4.32 | 4.40 | 4.38 | 1.15% | 27,173 |
| Dec 18, 2025 | 4.28 | 4.45 | 4.23 | 4.35 | 4.33 | -11.22% | 121,079 |
| Dec 17, 2025 | 4.67 | 4.95 | 4.63 | 4.90 | 4.88 | 5.85% | 28,721 |
| Dec 16, 2025 | 4.64 | 4.70 | 4.60 | 4.63 | 4.61 | -1.41% | 2,775 |
| Dec 15, 2025 | 4.70 | 4.70 | 4.61 | 4.70 | 4.67 | -0.74% | 1,048 |
| Dec 12, 2025 | 4.72 | 4.74 | 4.72 | 4.73 | 4.71 | -0.73% | 2,105 |
| Dec 11, 2025 | 4.70 | 4.80 | 4.70 | 4.77 | 4.74 | 1.86% | 1,426 |
| Dec 10, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.66 | 0.60% | 525 |
| Dec 9, 2025 | 4.79 | 4.79 | 4.65 | 4.65 | 4.63 | -1.69% | 695 |
| Dec 8, 2025 | 4.60 | 4.83 | 4.60 | 4.73 | 4.71 | 2.83% | 2,033 |
| Dec 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.58 | -1.08% | 1,192 |
| Dec 4, 2025 | 4.69 | 4.69 | 4.65 | 4.65 | 4.63 | -0.64% | 1,588 |
| Dec 3, 2025 | 4.70 | 4.71 | 4.58 | 4.68 | 4.66 | 0.32% | 2,812 |
| Dec 2, 2025 | 4.72 | 4.86 | 4.61 | 4.67 | 4.64 | -3.42% | 2,074 |
| Dec 1, 2025 | 4.84 | 4.84 | 4.74 | 4.83 | 4.81 | 1.47% | 3,182 |
| Nov 28, 2025 | 4.83 | 4.83 | 4.75 | 4.76 | 4.74 | 0.11% | 668 |
| Nov 26, 2025 | 4.65 | 4.76 | 4.55 | 4.76 | 4.70 | -0.15% | 1,759 |
| Nov 25, 2025 | 4.65 | 4.80 | 4.64 | 4.76 | 4.71 | 3.75% | 4,580 |
| Nov 24, 2025 | 4.50 | 4.60 | 4.50 | 4.59 | 4.54 | 0.22% | 4,851 |
| Nov 21, 2025 | 4.65 | 4.65 | 4.50 | 4.58 | 4.53 | 0.39% | 7,042 |
| Nov 20, 2025 | 4.70 | 4.70 | 4.50 | 4.56 | 4.51 | -0.41% | 5,907 |
| Nov 19, 2025 | 4.65 | 4.70 | 4.58 | 4.58 | 4.53 | -0.63% | 3,138 |
| Nov 18, 2025 | 4.50 | 4.61 | 4.50 | 4.61 | 4.56 | 1.77% | 2,533 |
| Nov 17, 2025 | 4.62 | 4.71 | 4.50 | 4.53 | 4.48 | 0.04% | 2,450 |
| Nov 14, 2025 | 4.70 | 4.71 | 4.53 | 4.53 | 4.48 | -1.52% | 4,317 |
| Nov 13, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.55 | -1.96% | 1,887 |
| Nov 12, 2025 | 4.50 | 4.69 | 4.50 | 4.69 | 4.64 | 0.21% | 3,219 |
| Nov 11, 2025 | 4.36 | 4.68 | 4.36 | 4.68 | 4.63 | 6.24% | 4,755 |
| Nov 10, 2025 | 4.33 | 4.46 | 4.33 | 4.41 | 4.36 | -1.01% | 4,442 |
| Nov 7, 2025 | 4.39 | 4.50 | 4.39 | 4.45 | 4.40 | 1.95% | 4,331 |
| Nov 6, 2025 | 4.50 | 4.79 | 4.29 | 4.37 | 4.32 | -2.74% | 6,477 |
| Nov 5, 2025 | 4.45 | 4.53 | 4.42 | 4.49 | 4.44 | 0.85% | 2,791 |
| Nov 4, 2025 | 4.65 | 4.75 | 4.45 | 4.45 | 4.40 | -5.32% | 11,563 |
| Nov 3, 2025 | 4.83 | 4.85 | 4.65 | 4.70 | 4.65 | -1.51% | 8,430 |
| Oct 31, 2025 | 4.69 | 4.90 | 4.66 | 4.77 | 4.72 | 2.40% | 15,242 |
| Oct 30, 2025 | 4.63 | 4.69 | 4.61 | 4.66 | 4.59 | -0.43% | 13,820 |
| Oct 29, 2025 | 4.70 | 4.77 | 4.68 | 4.68 | 4.61 | -1.47% | 10,072 |
| Oct 28, 2025 | 4.79 | 4.80 | 4.70 | 4.75 | 4.68 | -1.25% | 3,356 |
| Oct 27, 2025 | 4.81 | 4.90 | 4.75 | 4.81 | 4.74 | -2.04% | 9,064 |
| Oct 24, 2025 | 4.94 | 5.34 | 4.72 | 4.91 | 4.84 | -0.30% | 191,645 |
| Oct 23, 2025 | 5.00 | 5.00 | 4.80 | 4.93 | 4.85 | 2.60% | 5,139 |
| Oct 22, 2025 | 4.93 | 4.94 | 4.80 | 4.80 | 4.73 | -3.03% | 15,429 |
| Oct 21, 2025 | 4.95 | 4.95 | 4.94 | 4.95 | 4.88 | -0.02% | 1,889 |
| Oct 20, 2025 | 4.98 | 4.98 | 4.95 | 4.95 | 4.88 | -1.18% | 753 |
| Oct 17, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.94 | -1.28% | 1,017 |
| Oct 16, 2025 | 5.02 | 5.08 | 5.02 | 5.08 | 5.00 | -0.67% | 1,347 |
| Oct 15, 2025 | 5.02 | 5.11 | 5.02 | 5.11 | 5.03 | 1.87% | 2,006 |
| Oct 14, 2025 | 5.02 | 5.08 | 4.95 | 5.02 | 4.94 | 0.30% | 2,311 |
| Oct 13, 2025 | 5.00 | 5.01 | 5.00 | 5.00 | 4.93 | -1.52% | 3,911 |