Mesa Royalty Trust Common Stock (MTR)
4.2800
-0.0700 (-1.61%)
NYSE · Last Trade: Jan 21st, 11:58 AM EST
Historical Prices For Mesa Royalty Trust Common Stock (MTR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/20/2026 | 4.34 | 4.42 | 4.30 | 4.35 | 5,105 | 4.35 |
| 1/16/2026 | 4.30 | 4.51 | 4.29 | 4.34 | 12,170 | 4.34 |
| 1/15/2026 | 4.58 | 4.58 | 4.20 | 4.26 | 21,711 | 4.26 |
| 1/14/2026 | 4.47 | 4.87 | 4.21 | 4.58 | 70,146 | 4.58 |
| 1/13/2026 | 4.14 | 4.47 | 4.14 | 4.43 | 55,658 | 4.43 |
| 1/12/2026 | 4.23 | 4.23 | 4.10 | 4.16 | 3,733 | 4.16 |
| 1/09/2026 | 4.25 | 4.30 | 4.18 | 4.24 | 10,145 | 4.24 |
| 1/08/2026 | 4.30 | 4.30 | 4.20 | 4.30 | 10,383 | 4.30 |
| 1/07/2026 | 4.21 | 4.30 | 4.21 | 4.30 | 2,496 | 4.30 |
| 1/06/2026 | 4.33 | 4.34 | 4.22 | 4.32 | 4,410 | 4.32 |
| 1/05/2026 | 4.29 | 4.34 | 4.20 | 4.29 | 13,041 | 4.29 |
| 1/02/2026 | 4.26 | 4.33 | 4.18 | 4.24 | 7,241 | 4.24 |
| 12/31/2025 | 4.41 | 4.41 | 4.24 | 4.32 | 1,775 | 4.32 |
| 12/30/2025 | 4.29 | 4.37 | 4.20 | 4.36 | 10,652 | 4.34 |
| 12/29/2025 | 4.24 | 4.36 | 4.16 | 4.25 | 5,239 | 4.23 |
| 12/26/2025 | 4.15 | 4.40 | 4.10 | 4.25 | 2,969 | 4.23 |
| 12/24/2025 | 4.03 | 4.28 | 4.03 | 4.28 | 3,888 | 4.26 |
| 12/23/2025 | 4.06 | 4.22 | 4.06 | 4.14 | 9,452 | 4.12 |
| 12/22/2025 | 4.06 | 4.40 | 4.04 | 4.15 | 29,770 | 4.13 |
| 12/19/2025 | 4.36 | 4.54 | 4.32 | 4.40 | 27,173 | 4.38 |
| 12/18/2025 | 4.28 | 4.45 | 4.23 | 4.35 | 121,059 | 4.33 |
| 12/17/2025 | 4.67 | 4.95 | 4.63 | 4.90 | 28,721 | 4.88 |
| 12/16/2025 | 4.64 | 4.70 | 4.60 | 4.63 | 2,775 | 4.61 |
| 12/15/2025 | 4.70 | 4.70 | 4.61 | 4.70 | 1,048 | 4.67 |
| 12/12/2025 | 4.72 | 4.74 | 4.72 | 4.73 | 2,105 | 4.71 |
| 12/11/2025 | 4.70 | 4.80 | 4.70 | 4.76 | 1,426 | 4.74 |
| 12/10/2025 | 4.68 | 4.68 | 4.68 | 4.68 | 525 | 4.66 |
| 12/09/2025 | 4.79 | 4.79 | 4.65 | 4.65 | 695 | 4.63 |
| 12/08/2025 | 4.60 | 4.83 | 4.60 | 4.73 | 2,033 | 4.71 |
| 12/05/2025 | 4.60 | 4.60 | 4.60 | 4.60 | 1,192 | 4.58 |
| 12/04/2025 | 4.69 | 4.69 | 4.65 | 4.65 | 1,488 | 4.63 |
| 12/03/2025 | 4.69 | 4.71 | 4.58 | 4.68 | 2,812 | 4.66 |
| 12/02/2025 | 4.72 | 4.86 | 4.61 | 4.67 | 2,074 | 4.64 |
| 12/01/2025 | 4.84 | 4.84 | 4.74 | 4.83 | 3,182 | 4.81 |
| 11/28/2025 | 4.83 | 4.83 | 4.75 | 4.76 | 668 | 4.74 |
| 11/26/2025 | 4.65 | 4.75 | 4.55 | 4.75 | 1,759 | 4.70 |
| 11/25/2025 | 4.65 | 4.80 | 4.64 | 4.76 | 4,580 | 4.71 |
| 11/24/2025 | 4.50 | 4.60 | 4.50 | 4.59 | 4,851 | 4.54 |
| 11/21/2025 | 4.65 | 4.65 | 4.50 | 4.58 | 7,042 | 4.53 |
| 11/20/2025 | 4.70 | 4.70 | 4.50 | 4.56 | 5,907 | 4.51 |
| 11/19/2025 | 4.65 | 4.70 | 4.58 | 4.58 | 3,128 | 4.53 |
| 11/18/2025 | 4.50 | 4.61 | 4.50 | 4.61 | 2,433 | 4.56 |
| 11/17/2025 | 4.62 | 4.71 | 4.50 | 4.53 | 2,450 | 4.48 |
| 11/14/2025 | 4.70 | 4.71 | 4.53 | 4.53 | 4,317 | 4.48 |
| 11/13/2025 | 4.50 | 4.60 | 4.50 | 4.60 | 1,887 | 4.55 |
| 11/12/2025 | 4.50 | 4.69 | 4.50 | 4.69 | 3,094 | 4.64 |
| 11/11/2025 | 4.36 | 4.68 | 4.36 | 4.68 | 4,755 | 4.63 |
| 11/10/2025 | 4.33 | 4.46 | 4.33 | 4.41 | 4,442 | 4.36 |
| 11/07/2025 | 4.39 | 4.50 | 4.39 | 4.45 | 4,331 | 4.40 |
| 11/06/2025 | 4.50 | 4.79 | 4.29 | 4.37 | 6,477 | 4.32 |
| 11/05/2025 | 4.45 | 4.53 | 4.42 | 4.49 | 2,791 | 4.44 |
| 11/04/2025 | 4.65 | 4.75 | 4.45 | 4.45 | 11,477 | 4.40 |
| 11/03/2025 | 4.83 | 4.85 | 4.65 | 4.70 | 8,430 | 4.65 |
| 10/31/2025 | 4.69 | 4.90 | 4.66 | 4.77 | 15,242 | 4.72 |
| 10/30/2025 | 4.63 | 4.69 | 4.61 | 4.66 | 13,820 | 4.59 |
| 10/29/2025 | 4.70 | 4.77 | 4.68 | 4.68 | 10,072 | 4.61 |
| 10/28/2025 | 4.79 | 4.80 | 4.70 | 4.75 | 3,356 | 4.68 |
| 10/27/2025 | 4.81 | 4.90 | 4.75 | 4.81 | 9,064 | 4.74 |
| 10/24/2025 | 4.94 | 5.34 | 4.72 | 4.91 | 191,645 | 4.84 |
| 10/23/2025 | 5.00 | 5.00 | 4.80 | 4.92 | 5,139 | 4.85 |
| 10/22/2025 | 4.93 | 4.94 | 4.80 | 4.80 | 8,664 | 4.73 |
| 10/21/2025 | 4.95 | 4.95 | 4.94 | 4.95 | 1,889 | 4.88 |