Mesa Royalty Trust (MTR) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MTR Historical Return
If you invested $1000 in Mesa Royalty Trust (MTR) 10 years ago, it would be worth $668.2 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $648.77, while $1000 invested 1 year ago would be worth $506.11. This corresponds to total returns of -33.18%, -35.12%, -49.39%, respectively, with annualized returns of -3.95%, -8.29%, -49.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MTR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3 | 2.9 | 2.9 | 3 | 2.85 | 6,233 |
| July 30, 2026 | 2.96 | 2.94 | 2.94 | 2.97 | 2.92 | 4,008 |
| July 29, 2026 | 2.89 | 2.9 | 2.9 | 2.92 | 2.86 | 4,392 |
| July 28, 2026 | 2.93 | 2.91 | 2.91 | 2.95 | 2.87 | 3,942 |
| July 27, 2026 | 2.86 | 2.89 | 2.89 | 2.94 | 2.86 | 4,445 |
| July 23, 2026 | 3.01 | 2.95 | 2.95 | 3.01 | 2.91 | 5,311 |
| July 22, 2026 | 2.99 | 2.93 | 2.93 | 3.09 | 2.93 | 1,583 |
| July 21, 2026 | 2.96 | 2.92 | 2.92 | 3.05 | 2.92 | 10,839 |
| July 20, 2026 | 3.06 | 3.11 | 3.11 | 3.11 | 3.06 | 11,494 |
| July 17, 2026 | 3.14 | 3.11 | 3.11 | 3.17 | 3.01 | 9,879 |
| July 16, 2026 | 3.16 | 3.18 | 3.18 | 3.18 | 3.14 | 2,002 |
| July 15, 2026 | 3.1 | 3.15 | 3.15 | 3.16 | 3.1 | 2,270 |
| July 14, 2026 | 3.15 | 3.16 | 3.16 | 3.2 | 3.14 | 10,450 |
| July 13, 2026 | 3.2 | 3.17 | 3.17 | 3.2 | 3.14 | 5,381 |
| July 10, 2026 | 3.14 | 3.1 | 3.1 | 3.15 | 3.1 | 11,990 |
| July 09, 2026 | 3.08 | 3.09 | 3.09 | 3.09 | 3.08 | 8,682 |
| July 08, 2026 | 3.14 | 3.11 | 3.11 | 3.19 | 3.1 | 5,304 |
| July 07, 2026 | 3.06 | 3.11 | 3.11 | 3.11 | 3.06 | 5,003 |
| July 06, 2026 | 3.18 | 3.14 | 3.14 | 3.2 | 3.08 | 23,705 |
| July 02, 2026 | 3.12 | 3.11 | 3.11 | 3.12 | 3.11 | 1,877 |
| July 01, 2026 | 3.15 | 3.07 | 3.07 | 3.15 | 3.06 | 7,856 |
| June 30, 2026 | 3.1 | 3.1 | 3.1 | 3.19 | 3.1 | 5,023 |
| June 29, 2026 | 3.16 | 3.15 | 3.15 | 3.17 | 3.15 | 9,617 |
| June 26, 2026 | 3.15 | 3.19 | 3.19 | 3.19 | 3.13 | 25,143 |
| June 25, 2026 | 3.15 | 3.14 | 3.14 | 3.15 | 3.11 | 2,702 |
| June 24, 2026 | 3.24 | 3.19 | 3.19 | 3.4 | 3.16 | 4,740 |
| June 23, 2026 | 3.15 | 3.25 | 3.25 | 3.25 | 3.15 | 4,629 |
| June 22, 2026 | 3.36 | 3.17 | 3.17 | 3.36 | 3.16 | 33,557 |
| June 18, 2026 | 3.37 | 3.36 | 3.36 | 3.42 | 3.36 | 21,034 |
| June 17, 2026 | 3.4 | 3.36 | 3.36 | 3.44 | 3.35 | 33,085 |
| June 16, 2026 | 3.49 | 3.4 | 3.4 | 3.49 | 3.37 | 16,587 |
| June 15, 2026 | 3.52 | 3.4 | 3.4 | 3.76 | 3.4 | 38,538 |
| June 12, 2026 | 3.65 | 3.66 | 3.66 | 3.72 | 3.62 | 6,590 |
| June 11, 2026 | 3.86 | 3.62 | 3.62 | 3.86 | 3.62 | 37,612 |
| June 10, 2026 | 3.83 | 3.85 | 3.85 | 3.89 | 3.83 | 10,255 |
| June 09, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.83 | 2,835 |
| June 08, 2026 | 3.83 | 3.85 | 3.85 | 3.85 | 3.83 | 11,479 |
| June 05, 2026 | 3.84 | 3.83 | 3.83 | 3.84 | 3.83 | 1,184 |
| June 04, 2026 | 3.82 | 3.83 | 3.83 | 3.83 | 3.81 | 1,707 |
| June 03, 2026 | 3.8 | 3.81 | 3.81 | 3.89 | 3.8 | 3,518 |
| June 02, 2026 | 3.72 | 3.85 | 3.85 | 3.85 | 3.71 | 3,749 |
| June 01, 2026 | 3.69 | 3.79 | 3.79 | 3.89 | 3.68 | 17,619 |
| May 29, 2026 | 3.71 | 3.79 | 3.79 | 3.79 | 3.71 | 2,072 |
| May 28, 2026 | 3.82 | 3.81 | 3.81 | 3.82 | 3.78 | 1,285 |
| May 27, 2026 | 3.87 | 3.83 | 3.83 | 3.87 | 3.83 | 1,551 |
| May 26, 2026 | 3.89 | 3.81 | 3.81 | 3.89 | 3.81 | 2,872 |
| May 22, 2026 | 3.71 | 3.88 | 3.88 | 3.89 | 3.71 | 4,615 |
| May 21, 2026 | 3.86 | 3.71 | 3.71 | 3.86 | 3.63 | 6,573 |
| May 20, 2026 | 4.11 | 3.81 | 3.81 | 4.11 | 3.8 | 17,341 |
| May 19, 2026 | 4.05 | 4.09 | 4.09 | 4.09 | 4.01 | 5,722 |
| May 18, 2026 | 4.1 | 4.05 | 4.05 | 4.1 | 4.05 | 6,927 |
| May 15, 2026 | 4.15 | 4.17 | 4.17 | 4.17 | 4.1 | 3,345 |
| May 14, 2026 | 4.16 | 4.17 | 4.17 | 4.18 | 4.1 | 3,403 |
| May 13, 2026 | 4.2 | 4.17 | 4.17 | 4.2 | 4.14 | 3,230 |
| May 12, 2026 | 4.3 | 4.25 | 4.25 | 4.3 | 4.2 | 5,730 |
| May 11, 2026 | 4.23 | 4.28 | 4.28 | 4.3 | 4.2 | 8,967 |
| May 08, 2026 | 4.31 | 4.27 | 4.27 | 4.32 | 4.2 | 15,660 |
| May 07, 2026 | 4.28 | 4.32 | 4.32 | 4.34 | 4.28 | 2,750 |
| May 06, 2026 | 4.38 | 4.35 | 4.35 | 4.38 | 4.2 | 9,725 |
| May 05, 2026 | 4.58 | 4.51 | 4.51 | 4.61 | 4.5 | 15,323 |
AD
