Mesa Royalty Trust (MTR)
NYSE: MTR · Real-Time Price · USD
4.755
-0.015 (-0.31%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Mesa Royalty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.80 | 4.83 | 4.76 | 4.76 | 4.76 | -0.31% | 3,226 |
| Apr 27, 2026 | 4.70 | 4.85 | 4.70 | 4.77 | 4.77 | 2.36% | 1,565 |
| Apr 24, 2026 | 4.75 | 4.80 | 4.66 | 4.66 | 4.66 | -1.27% | 4,190 |
| Apr 23, 2026 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | -1.07% | 7,552 |
| Apr 22, 2026 | 4.99 | 4.99 | 4.76 | 4.77 | 4.77 | -0.81% | 5,139 |
| Apr 21, 2026 | 4.77 | 4.91 | 4.77 | 4.81 | 4.81 | -1.03% | 6,026 |
| Apr 20, 2026 | 4.93 | 4.95 | 4.79 | 4.86 | 4.86 | -1.42% | 6,171 |
| Apr 17, 2026 | 4.87 | 4.95 | 4.75 | 4.93 | 4.93 | 2.71% | 10,784 |
| Apr 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | 1,993 |
| Apr 15, 2026 | 4.92 | 4.92 | 4.76 | 4.76 | 4.76 | -2.06% | 2,369 |
| Apr 14, 2026 | 4.67 | 4.95 | 4.60 | 4.86 | 4.86 | 2.53% | 4,269 |
| Apr 13, 2026 | 4.72 | 4.79 | 4.72 | 4.74 | 4.74 | -0.84% | 2,640 |
| Apr 10, 2026 | 4.76 | 4.85 | 4.73 | 4.78 | 4.78 | 1.49% | 4,923 |
| Apr 9, 2026 | 4.66 | 4.77 | 4.66 | 4.71 | 4.71 | 1.07% | 6,271 |
| Apr 8, 2026 | 4.76 | 4.83 | 4.64 | 4.66 | 4.66 | -4.61% | 12,194 |
| Apr 7, 2026 | 4.81 | 4.99 | 4.78 | 4.89 | 4.89 | 2.22% | 5,506 |
| Apr 6, 2026 | 4.74 | 4.85 | 4.60 | 4.78 | 4.78 | -1.46% | 17,386 |
| Apr 2, 2026 | 4.94 | 5.08 | 4.83 | 4.85 | 4.85 | 0.41% | 5,113 |
| Apr 1, 2026 | 4.85 | 4.90 | 4.70 | 4.83 | 4.83 | -1.23% | 9,852 |
| Mar 31, 2026 | 5.04 | 5.13 | 4.86 | 4.89 | 4.89 | -4.49% | 15,511 |
| Mar 30, 2026 | 5.13 | 5.30 | 5.12 | 5.12 | 5.11 | 0.59% | 21,990 |
| Mar 27, 2026 | 5.10 | 5.12 | 5.00 | 5.09 | 5.08 | -0.97% | 10,765 |
| Mar 26, 2026 | 5.24 | 5.35 | 5.10 | 5.14 | 5.13 | 0.19% | 51,214 |
| Mar 25, 2026 | 5.19 | 5.19 | 5.12 | 5.13 | 5.12 | -2.56% | 8,576 |
| Mar 24, 2026 | 5.27 | 5.34 | 5.24 | 5.27 | 5.26 | 1.25% | 4,715 |
| Mar 23, 2026 | 5.42 | 5.42 | 5.12 | 5.20 | 5.19 | -2.07% | 9,823 |
| Mar 20, 2026 | 5.06 | 5.35 | 4.99 | 5.31 | 5.30 | 6.63% | 38,476 |
| Mar 19, 2026 | 5.12 | 5.19 | 4.96 | 4.98 | 4.97 | -0.80% | 19,809 |
| Mar 18, 2026 | 5.12 | 5.30 | 5.02 | 5.02 | 5.01 | -1.18% | 28,229 |
| Mar 17, 2026 | 5.15 | 5.28 | 5.08 | 5.08 | 5.07 | - | 3,304 |
| Mar 16, 2026 | 5.04 | 5.16 | 5.01 | 5.08 | 5.07 | -1.36% | 16,076 |
| Mar 13, 2026 | 5.31 | 5.37 | 5.13 | 5.15 | 5.14 | -2.65% | 14,052 |
| Mar 12, 2026 | 5.06 | 5.40 | 5.06 | 5.29 | 5.28 | 5.38% | 31,265 |
| Mar 11, 2026 | 5.08 | 5.25 | 4.93 | 5.02 | 5.01 | 0.80% | 30,462 |
| Mar 10, 2026 | 5.10 | 5.15 | 4.96 | 4.98 | 4.97 | -3.30% | 12,078 |
| Mar 9, 2026 | 5.36 | 5.75 | 5.10 | 5.15 | 5.14 | -1.53% | 52,297 |
| Mar 6, 2026 | 5.53 | 5.64 | 5.12 | 5.23 | 5.22 | -3.15% | 50,485 |
| Mar 5, 2026 | 5.37 | 5.79 | 5.32 | 5.40 | 5.39 | 1.60% | 86,282 |
| Mar 4, 2026 | 5.13 | 5.45 | 4.95 | 5.32 | 5.31 | 5.25% | 27,359 |
| Mar 3, 2026 | 5.44 | 5.83 | 5.00 | 5.05 | 5.04 | -2.88% | 97,690 |
| Mar 2, 2026 | 5.41 | 5.70 | 5.04 | 5.20 | 5.19 | 0.58% | 87,891 |
| Feb 27, 2026 | 4.97 | 5.17 | 4.90 | 5.17 | 5.16 | 5.73% | 19,589 |
| Feb 26, 2026 | 4.82 | 5.09 | 4.76 | 4.89 | 4.88 | 1.03% | 28,319 |
| Feb 25, 2026 | 4.88 | 4.89 | 4.84 | 4.84 | 4.83 | 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 | 4.94 | -1.59% | 4,996 |
| Feb 20, 2026 | 5.15 | 5.19 | 4.98 | 5.03 | 5.02 | -2.33% | 23,561 |
| Feb 19, 2026 | 5.09 | 5.20 | 4.99 | 5.15 | 5.14 | -0.77% | 18,526 |
| Feb 18, 2026 | 4.60 | 5.37 | 4.60 | 5.19 | 5.18 | 8.58% | 54,924 |
| Feb 17, 2026 | 4.69 | 4.86 | 4.60 | 4.78 | 4.77 | 0.21% | 13,566 |
| Feb 13, 2026 | 4.85 | 4.90 | 4.62 | 4.77 | 4.76 | -2.25% | 3,634 |
| Feb 12, 2026 | 4.88 | 4.90 | 4.65 | 4.88 | 4.87 | 1.88% | 2,443 |
| Feb 11, 2026 | 4.71 | 4.89 | 4.69 | 4.79 | 4.78 | -0.62% | 10,586 |
| Feb 10, 2026 | 4.81 | 4.89 | 4.73 | 4.82 | 4.81 | 0.63% | 2,802 |
| Feb 9, 2026 | 4.81 | 4.86 | 4.79 | 4.79 | 4.78 | 1.70% | 2,942 |
| Feb 6, 2026 | 4.60 | 4.74 | 4.50 | 4.71 | 4.70 | 2.39% | 20,089 |
| Feb 5, 2026 | 4.67 | 4.83 | 4.60 | 4.60 | 4.59 | -3.77% | 3,409 |
| Feb 4, 2026 | 4.74 | 4.95 | 4.60 | 4.78 | 4.77 | -0.42% | 85,092 |
| Feb 3, 2026 | 4.88 | 4.88 | 4.71 | 4.80 | 4.79 | -0.93% | 10,486 |
| Feb 2, 2026 | 5.10 | 5.10 | 4.81 | 4.85 | 4.84 | -5.00% | 5,826 |
| Jan 30, 2026 | 5.19 | 5.21 | 5.06 | 5.10 | 5.09 | -1.73% | 15,074 |
| Jan 29, 2026 | 5.13 | 5.25 | 5.05 | 5.19 | 5.18 | 3.39% | 5,421 |
| Jan 28, 2026 | 4.86 | 5.03 | 4.86 | 5.02 | 5.01 | 1.01% | 9,867 |
| Jan 27, 2026 | 4.99 | 4.99 | 4.86 | 4.97 | 4.96 | -0.40% | 4,728 |
| Jan 26, 2026 | 4.69 | 5.02 | 4.67 | 4.99 | 4.98 | 6.85% | 27,793 |
| Jan 23, 2026 | 4.18 | 4.70 | 4.17 | 4.67 | 4.66 | 11.99% | 53,652 |
| Jan 22, 2026 | 4.15 | 4.30 | 4.15 | 4.17 | 4.16 | -1.88% | 14,268 |
| Jan 21, 2026 | 4.37 | 4.37 | 4.20 | 4.25 | 4.24 | -2.30% | 9,246 |
| Jan 20, 2026 | 4.34 | 4.42 | 4.30 | 4.35 | 4.34 | 0.23% | 5,115 |
| Jan 16, 2026 | 4.30 | 4.51 | 4.30 | 4.34 | 4.33 | 1.88% | 12,170 |
| Jan 15, 2026 | 4.58 | 4.58 | 4.20 | 4.26 | 4.25 | -6.99% | 21,711 |
| Jan 14, 2026 | 4.47 | 4.87 | 4.21 | 4.58 | 4.57 | 3.39% | 70,148 |
| Jan 13, 2026 | 4.14 | 4.47 | 4.14 | 4.43 | 4.42 | 6.49% | 55,658 |
| Jan 12, 2026 | 4.23 | 4.23 | 4.10 | 4.16 | 4.15 | -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 | 4.29 | -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 | 4.31 | 0.70% | 4,415 |
| Jan 5, 2026 | 4.29 | 4.34 | 4.20 | 4.29 | 4.28 | 1.18% | 13,041 |
| Jan 2, 2026 | 4.26 | 4.33 | 4.18 | 4.24 | 4.23 | -1.85% | 7,241 |
| Dec 31, 2025 | 4.41 | 4.41 | 4.24 | 4.32 | 4.31 | -0.89% | 1,775 |
| Dec 30, 2025 | 4.29 | 4.37 | 4.20 | 4.36 | 4.33 | 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 | 4.87 | 5.85% | 28,721 |
| Dec 16, 2025 | 4.64 | 4.70 | 4.60 | 4.63 | 4.60 | -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 | 4.70 | -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 | 4.65 | 0.60% | 525 |
| Dec 9, 2025 | 4.79 | 4.79 | 4.65 | 4.65 | 4.62 | -1.69% | 695 |
| Dec 8, 2025 | 4.60 | 4.83 | 4.60 | 4.73 | 4.70 | 2.83% | 2,033 |
| Dec 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.57 | -1.08% | 1,192 |
| Dec 4, 2025 | 4.69 | 4.69 | 4.65 | 4.65 | 4.62 | -0.64% | 1,588 |
| Dec 3, 2025 | 4.70 | 4.71 | 4.58 | 4.68 | 4.65 | 0.32% | 2,812 |