Mesa Royalty Trust (MTR)
NYSE: MTR · Real-Time Price · USD
4.600
-0.050 (-1.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
Mesa Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.08% | 1,192 |
| Dec 4, 2025 | 4.69 | 4.69 | 4.65 | 4.65 | 4.65 | -0.64% | 1,488 |
| Dec 3, 2025 | 4.70 | 4.71 | 4.58 | 4.68 | 4.68 | 0.32% | 2,713 |
| Dec 2, 2025 | 4.72 | 4.86 | 4.61 | 4.67 | 4.67 | -3.42% | 2,074 |
| Dec 1, 2025 | 4.84 | 4.84 | 4.74 | 4.83 | 4.83 | 1.47% | 3,182 |
| Nov 28, 2025 | 4.83 | 4.83 | 4.75 | 4.76 | 4.76 | 0.11% | 668 |
| Nov 26, 2025 | 4.65 | 4.76 | 4.55 | 4.76 | 4.73 | -0.15% | 1,759 |
| Nov 25, 2025 | 4.65 | 4.80 | 4.64 | 4.76 | 4.73 | 3.75% | 4,580 |
| Nov 24, 2025 | 4.50 | 4.60 | 4.50 | 4.59 | 4.56 | 0.22% | 4,851 |
| Nov 21, 2025 | 4.65 | 4.65 | 4.50 | 4.58 | 4.55 | 0.39% | 7,042 |
| Nov 20, 2025 | 4.70 | 4.70 | 4.50 | 4.56 | 4.53 | -0.41% | 5,907 |
| Nov 19, 2025 | 4.65 | 4.70 | 4.58 | 4.58 | 4.55 | -0.63% | 3,138 |
| Nov 18, 2025 | 4.50 | 4.61 | 4.50 | 4.61 | 4.58 | 1.77% | 2,533 |
| Nov 17, 2025 | 4.62 | 4.71 | 4.50 | 4.53 | 4.50 | 0.04% | 2,450 |
| Nov 14, 2025 | 4.70 | 4.71 | 4.53 | 4.53 | 4.50 | -1.52% | 4,317 |
| Nov 13, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.57 | -1.96% | 1,887 |
| Nov 12, 2025 | 4.50 | 4.69 | 4.50 | 4.69 | 4.66 | 0.21% | 3,219 |
| Nov 11, 2025 | 4.36 | 4.68 | 4.36 | 4.68 | 4.65 | 6.24% | 4,755 |
| Nov 10, 2025 | 4.33 | 4.46 | 4.33 | 4.41 | 4.38 | -1.01% | 4,442 |
| Nov 7, 2025 | 4.39 | 4.50 | 4.39 | 4.45 | 4.42 | 1.95% | 4,331 |
| Nov 6, 2025 | 4.50 | 4.79 | 4.29 | 4.37 | 4.34 | -2.74% | 6,477 |
| Nov 5, 2025 | 4.45 | 4.53 | 4.42 | 4.49 | 4.46 | 0.85% | 2,791 |
| Nov 4, 2025 | 4.65 | 4.75 | 4.45 | 4.45 | 4.42 | -5.32% | 11,563 |
| Nov 3, 2025 | 4.83 | 4.85 | 4.65 | 4.70 | 4.67 | -1.51% | 8,430 |
| Oct 31, 2025 | 4.69 | 4.90 | 4.66 | 4.77 | 4.74 | 2.40% | 15,242 |
| Oct 30, 2025 | 4.63 | 4.69 | 4.61 | 4.66 | 4.61 | -0.43% | 13,820 |
| Oct 29, 2025 | 4.70 | 4.77 | 4.68 | 4.68 | 4.63 | -1.47% | 10,072 |
| Oct 28, 2025 | 4.79 | 4.80 | 4.70 | 4.75 | 4.70 | -1.25% | 3,356 |
| Oct 27, 2025 | 4.81 | 4.90 | 4.75 | 4.81 | 4.76 | -2.04% | 9,064 |
| Oct 24, 2025 | 4.94 | 5.34 | 4.72 | 4.91 | 4.86 | -0.30% | 191,645 |
| Oct 23, 2025 | 5.00 | 5.00 | 4.80 | 4.93 | 4.88 | 2.60% | 5,139 |
| Oct 22, 2025 | 4.93 | 4.94 | 4.80 | 4.80 | 4.75 | -3.03% | 15,429 |
| Oct 21, 2025 | 4.95 | 4.95 | 4.94 | 4.95 | 4.90 | -0.02% | 1,889 |
| Oct 20, 2025 | 4.98 | 4.98 | 4.95 | 4.95 | 4.90 | -1.18% | 753 |
| Oct 17, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.96 | -1.28% | 1,017 |
| Oct 16, 2025 | 5.02 | 5.08 | 5.02 | 5.08 | 5.02 | -0.67% | 1,347 |
| Oct 15, 2025 | 5.02 | 5.11 | 5.02 | 5.11 | 5.06 | 1.87% | 2,006 |
| Oct 14, 2025 | 5.02 | 5.08 | 4.95 | 5.02 | 4.96 | 0.30% | 2,311 |
| Oct 13, 2025 | 5.00 | 5.01 | 5.00 | 5.00 | 4.95 | -1.52% | 3,911 |
| Oct 10, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.03 | -0.51% | 1,030 |
| Oct 9, 2025 | 5.17 | 5.18 | 5.10 | 5.10 | 5.05 | -3.48% | 1,335 |
| Oct 8, 2025 | 5.34 | 5.34 | 5.28 | 5.29 | 5.23 | 3.67% | 8,216 |
| Oct 7, 2025 | 5.05 | 5.19 | 5.00 | 5.10 | 5.05 | 0.08% | 1,039 |
| Oct 6, 2025 | 5.22 | 5.22 | 5.10 | 5.10 | 5.04 | -3.85% | 957 |
| Oct 3, 2025 | 5.24 | 5.34 | 5.24 | 5.30 | 5.25 | 1.92% | 4,589 |
| Oct 2, 2025 | 5.12 | 5.30 | 5.12 | 5.20 | 5.15 | -1.70% | 1,382 |
| Oct 1, 2025 | 5.35 | 5.35 | 5.16 | 5.29 | 5.24 | -1.03% | 5,855 |
| Sep 30, 2025 | 5.19 | 5.35 | 5.19 | 5.35 | 5.29 | -0.30% | 738 |
| Sep 29, 2025 | 5.37 | 5.37 | 5.33 | 5.36 | 5.30 | -0.54% | 1,245 |
| Sep 26, 2025 | 5.60 | 5.60 | 5.35 | 5.39 | 5.33 | -1.10% | 772 |
| Sep 24, 2025 | 5.57 | 5.63 | 5.36 | 5.45 | 5.39 | -4.39% | 10,652 |
| Sep 23, 2025 | 5.25 | 5.70 | 5.25 | 5.70 | 5.64 | 0.44% | 695 |
| Sep 22, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.62 | 0.44% | 631 |
| Sep 19, 2025 | 5.62 | 5.65 | 5.57 | 5.65 | 5.59 | 1.80% | 1,202 |
| Sep 18, 2025 | 5.50 | 5.56 | 5.50 | 5.55 | 5.49 | -2.63% | 3,995 |
| Sep 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | 0.19% | 445 |
| Sep 16, 2025 | 5.55 | 5.69 | 5.55 | 5.69 | 5.63 | 2.32% | 5,263 |
| Sep 15, 2025 | 5.56 | 5.60 | 5.55 | 5.56 | 5.50 | - | 1,514 |
| Sep 12, 2025 | 5.53 | 5.69 | 5.53 | 5.56 | 5.50 | 0.18% | 1,419 |
| Sep 11, 2025 | 5.58 | 5.70 | 5.55 | 5.55 | 5.49 | -0.45% | 6,947 |
| Sep 10, 2025 | 5.55 | 5.59 | 5.55 | 5.58 | 5.52 | -0.45% | 5,714 |
| Sep 9, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.54 | 0.90% | 3,080 |
| Sep 8, 2025 | 5.57 | 5.58 | 5.55 | 5.55 | 5.49 | -0.45% | 3,222 |
| Sep 5, 2025 | 5.55 | 5.58 | 5.55 | 5.58 | 5.52 | -0.45% | 1,128 |
| Sep 4, 2025 | 5.51 | 5.60 | 5.51 | 5.60 | 5.54 | 0.63% | 4,592 |
| Sep 3, 2025 | 5.55 | 5.57 | 5.55 | 5.57 | 5.51 | -0.23% | 2,128 |
| Sep 2, 2025 | 5.55 | 5.58 | 5.55 | 5.58 | 5.52 | -0.04% | 4,319 |
| Aug 29, 2025 | 5.55 | 5.58 | 5.39 | 5.58 | 5.52 | 0.54% | 3,398 |
| Aug 28, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.48 | -0.89% | 3,805 |
| Aug 27, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.53 | -0.36% | 4,303 |
| Aug 26, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.55 | -0.09% | 439 |
| Aug 25, 2025 | 5.44 | 5.63 | 5.44 | 5.63 | 5.56 | 1.35% | 1,157 |
| Aug 22, 2025 | 5.32 | 5.67 | 5.32 | 5.55 | 5.48 | 6.53% | 3,227 |
| Aug 21, 2025 | 5.48 | 5.57 | 5.21 | 5.21 | 5.15 | -6.13% | 10,190 |
| Aug 20, 2025 | 5.48 | 5.57 | 5.48 | 5.55 | 5.48 | - | 3,633 |
| Aug 19, 2025 | 5.38 | 5.60 | 5.38 | 5.55 | 5.48 | -2.29% | 1,721 |
| Aug 18, 2025 | 5.56 | 5.68 | 5.56 | 5.68 | 5.61 | 2.34% | 1,819 |
| Aug 15, 2025 | 5.59 | 5.59 | 5.55 | 5.55 | 5.48 | -3.65% | 1,261 |
| Aug 14, 2025 | 5.65 | 5.76 | 5.55 | 5.76 | 5.69 | 1.41% | 1,229 |
| Aug 13, 2025 | 5.84 | 5.84 | 5.65 | 5.68 | 5.61 | -3.07% | 3,910 |
| Aug 12, 2025 | 5.69 | 5.86 | 5.66 | 5.86 | 5.79 | 2.27% | 1,877 |
| Aug 11, 2025 | 5.94 | 5.94 | 5.72 | 5.73 | 5.66 | -2.88% | 2,443 |
| Aug 8, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.83 | 1.72% | 1,899 |
| Aug 7, 2025 | 5.87 | 5.88 | 5.72 | 5.80 | 5.73 | -1.02% | 9,668 |
| Aug 6, 2025 | 5.77 | 5.94 | 5.70 | 5.86 | 5.79 | - | 1,405 |
| Aug 5, 2025 | 5.68 | 5.94 | 5.68 | 5.86 | 5.79 | 0.34% | 2,792 |
| Aug 4, 2025 | 5.55 | 5.84 | 5.55 | 5.84 | 5.77 | - | 1,144 |
| Aug 1, 2025 | 5.71 | 5.86 | 5.55 | 5.84 | 5.77 | 2.46% | 9,102 |
| Jul 31, 2025 | 5.87 | 5.96 | 5.70 | 5.70 | 5.63 | -2.40% | 5,292 |
| Jul 30, 2025 | 5.92 | 5.98 | 5.70 | 5.84 | 5.74 | -1.52% | 16,204 |
| Jul 29, 2025 | 5.55 | 5.93 | 5.55 | 5.93 | 5.83 | 6.85% | 12,330 |
| Jul 28, 2025 | 5.58 | 5.62 | 5.47 | 5.55 | 5.46 | -2.12% | 16,323 |
| Jul 25, 2025 | 5.59 | 5.67 | 5.59 | 5.67 | 5.57 | 2.16% | 14,175 |
| Jul 24, 2025 | 5.62 | 5.67 | 5.50 | 5.55 | 5.46 | - | 7,520 |
| Jul 23, 2025 | 5.56 | 5.67 | 5.22 | 5.55 | 5.46 | - | 11,087 |
| Jul 22, 2025 | 5.49 | 5.65 | 5.49 | 5.55 | 5.46 | - | 3,049 |
| Jul 21, 2025 | 5.71 | 5.71 | 5.55 | 5.55 | 5.46 | -1.94% | 5,931 |
| Jul 18, 2025 | 5.71 | 5.82 | 5.56 | 5.66 | 5.56 | 0.53% | 6,392 |
| Jul 17, 2025 | 5.60 | 5.68 | 5.58 | 5.63 | 5.54 | -0.53% | 4,323 |
| Jul 16, 2025 | 5.63 | 5.66 | 5.63 | 5.66 | 5.56 | 1.05% | 2,193 |