Mesa Royalty Trust (MTR) NYSE

Currency In USD

MTR Historical Return

If you invested $1000 in Mesa Royalty Trust (MTR) 10 years ago, it would be worth $436.81 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $417.37, while $1000 invested 1 year ago would be worth $425.49. This corresponds to total returns of -56.32%, -58.26%, -57.45%, respectively, with annualized returns of -7.95%, -16.03%, -57.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MTR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	1.9	1.97	1.97	2.06	1.9	6,429
November 10, 2026	1.86	1.9	1.9	1.9	1.86	1,320
November 09, 2026	1.88	1.89	1.89	1.93	1.86	4,140
November 06, 2026	1.97	1.93	1.93	1.97	1.89	6,247
November 05, 2026	1.96	1.97	1.97	2.05	1.96	6,917
November 04, 2026	1.92	1.94	1.94	2.02	1.92	3,735
November 03, 2026	1.9	2.03	2.03	2.03	1.87	13,444
November 02, 2026	1.86	1.9	1.9	2.02	1.86	7,129
October 30, 2026	2.04	1.95	1.95	2.04	1.85	6,492
October 29, 2026	1.91	1.91	1.91	1.99	1.91	3,817
October 28, 2026	1.94	1.97	1.97	1.99	1.85	3,506
October 27, 2026	2.06	1.93	1.93	2.06	1.88	4,768
October 26, 2026	1.9	2.06	2.06	2.06	1.9	4,312
October 23, 2026	2	2.07	2.07	2.07	2	1,476
October 22, 2026	1.96	2.07	2.07	2.08	1.96	13,439
October 21, 2026	1.97	1.98	1.98	1.98	1.97	776
October 20, 2026	2.02	1.95	1.95	2.02	1.95	535
October 19, 2026	2.02	2	2	2.02	2	548
October 16, 2026	2.03	2	2	2.03	1.95	6,734
October 15, 2026	2.07	2.04	2.04	2.09	2.04	1,587
October 14, 2026	2.15	2.07	2.07	2.38	2.05	15,175
October 13, 2026	2.18	2.17	2.17	2.47	2.08	8,229
October 12, 2026	2.06	2.07	2.07	2.5	2.06	32,030
October 09, 2026	2.08	2.09	2.09	2.17	2.07	1,640
October 08, 2026	2.31	2.07	2.07	2.31	2.02	26,888
October 07, 2026	2.4	2.23	2.23	2.4	2.22	1,371
October 06, 2026	2.35	2.35	2.35	2.35	2.3	349
October 05, 2026	2.44	2.44	2.44	2.44	2.44	851
October 02, 2026	2.39	2.47	2.47	2.47	2.39	5,708
October 01, 2026	2.43	2.43	2.43	2.43	2.43	1,636
September 30, 2026	2.27	2.44	2.44	2.44	2.27	4,436
September 29, 2026	2.36	2.4	2.4	2.41	2.36	4,424
September 28, 2026	2.35	2.4	2.4	2.42	2.35	5,927
September 25, 2026	2.49	2.43	2.43	2.55	2.32	11,128
September 24, 2026	2.45	2.4	2.4	2.45	2.4	1,134
September 23, 2026	2.34	2.37	2.37	2.4	2.3	4,292
September 22, 2026	2.43	2.48	2.48	2.48	2.43	5
September 21, 2026	2.39	2.43	2.43	2.43	2.33	1,862
September 18, 2026	2.43	2.44	2.44	2.48	2.33	8,803
September 17, 2026	2.59	2.46	2.46	2.59	2.45	4,121
September 16, 2026	2.47	2.45	2.45	2.51	2.4	7,270
September 15, 2026	2.4	2.46	2.46	2.47	2.4	3,248
September 11, 2026	2.49	2.45	2.45	2.57	2.42	8,575
September 10, 2026	2.44	2.47	2.47	2.51	2.44	10,720
September 09, 2026	2.52	2.53	2.53	2.53	2.47	6,345
September 08, 2026	2.6	2.51	2.51	2.61	2.49	8,183
September 04, 2026	2.59	2.55	2.55	2.64	2.51	4,009
September 03, 2026	2.44	2.65	2.65	2.67	2.43	29,931
September 02, 2026	2.18	2.36	2.36	2.4	2.18	75,256
September 01, 2026	2.22	2.17	2.17	2.39	2.17	12,109
August 31, 2026	2.32	2.25	2.25	2.33	2.23	18,777
August 28, 2026	2.22	2.24	2.24	2.31	2.22	15,965
August 27, 2026	2.59	2.34	2.34	2.59	2.32	38,344
August 26, 2026	2.61	2.59	2.59	2.67	2.56	12,681
August 25, 2026	2.65	2.65	2.65	2.66	2.65	2,501
August 24, 2026	2.6	2.6	2.6	2.73	2.6	5,782
August 21, 2026	2.74	2.72	2.72	2.74	2.68	8,346
August 20, 2026	2.72	2.68	2.68	2.78	2.67	15,932
August 19, 2026	2.78	2.7	2.7	2.79	2.68	7,941
August 18, 2026	2.76	2.76	2.76	2.76	2.76	5,256