Mesa Royalty Trust (MTR) NYSE

3.85

+0.06(+1.58%)

Updated at June 02 03:59PM

Currency In USD

MTR Historical Return

If you invested $1000 in Mesa Royalty Trust (MTR) 10 years ago, it would be worth $1,000 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $927.71, while $1000 invested 1 year ago would be worth $776.21. This corresponds to total returns of 0%, -7.23%, -22.38%, respectively, with annualized returns of 0%, -1.49%, -22.38%.

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
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
May 04, 2026	4.65	4.66	4.66	4.8	4.65	7,945
May 01, 2026	4.8	4.72	4.72	4.88	4.7	6,751
April 30, 2026	4.97	4.8	4.8	5.03	4.8	17,000
April 29, 2026	4.8	4.85	4.85	4.87	4.71	4,195
April 28, 2026	4.8	4.76	4.76	4.83	4.76	3,226
April 27, 2026	4.7	4.77	4.77	4.85	4.7	1,563
April 24, 2026	4.75	4.66	4.66	4.8	4.66	4,190
April 23, 2026	4.8	4.72	4.72	4.8	4.72	7,552
April 22, 2026	4.99	4.77	4.77	4.99	4.76	5,139
April 21, 2026	4.77	4.81	4.81	4.91	4.77	6,026
April 20, 2026	4.93	4.86	4.86	4.95	4.79	6,171
April 17, 2026	4.87	4.93	4.93	4.95	4.75	10,784
April 16, 2026	4.8	4.8	4.8	4.8	4.8	1,993
April 15, 2026	4.92	4.76	4.76	4.92	4.76	2,382
April 14, 2026	4.67	4.86	4.86	4.95	4.6	4,170
April 13, 2026	4.72	4.74	4.74	4.78	4.72	2,533
April 10, 2026	4.76	4.78	4.78	4.85	4.73	4,890
April 09, 2026	4.66	4.71	4.71	4.77	4.66	6,270
April 08, 2026	4.76	4.66	4.66	4.83	4.64	12,194
April 07, 2026	4.81	4.89	4.89	4.98	4.78	7,700
April 06, 2026	4.74	4.78	4.78	4.85	4.6	17,386
April 02, 2026	4.94	4.85	4.85	5.08	4.83	5,103
April 01, 2026	4.85	4.83	4.83	4.89	4.7	9,852
March 31, 2026	5.04	4.89	4.89	5.13	4.86	15,510
March 30, 2026	5.13	5.12	5.11	5.3	5.12	21,989
March 27, 2026	5.1	5.09	5.08	5.12	5	10,656
March 26, 2026	5.24	5.14	5.13	5.35	5.1	51,214
March 25, 2026	5.19	5.13	5.12	5.19	5.12	8,533
March 24, 2026	5.27	5.27	5.26	5.34	5.24	4,715
March 23, 2026	5.42	5.2	5.19	5.42	5.12	9,823
March 20, 2026	5.06	5.31	5.3	5.35	4.99	38,077
March 19, 2026	5.12	4.98	4.97	5.19	4.96	19,809
March 18, 2026	5.11	5.02	5.01	5.3	5.02	28,051
March 17, 2026	5.15	5.08	5.07	5.28	5.08	3,288
March 16, 2026	5.04	5.08	5.07	5.16	5.01	16,076
March 13, 2026	5.31	5.15	5.14	5.37	5.13	14,052
March 12, 2026	5.06	5.29	5.28	5.4	5.06	31,265
March 11, 2026	5.08	5.02	5.01	5.25	4.93	30,458
March 10, 2026	5.1	4.98	4.97	5.15	4.96	10,514
March 09, 2026	5.36	5.15	5.14	5.75	5.1	52,297