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 $632.56 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $649.16, while $1000 invested 1 year ago would be worth $499.08. This corresponds to total returns of -36.74%, -35.08%, -50.09%, respectively, with annualized returns of -4.47%, -8.28%, -50.09%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 2.85 | 2.76 | 2.76 | 2.86 | 2.72 | 14,067 |
| August 14, 2026 | 2.83 | 2.89 | 2.89 | 2.9 | 2.83 | 9,080 |
| August 13, 2026 | 2.85 | 2.83 | 2.83 | 2.9 | 2.82 | 14,389 |
| August 12, 2026 | 2.85 | 2.85 | 2.85 | 2.87 | 2.85 | 15,549 |
| August 11, 2026 | 2.85 | 2.84 | 2.84 | 2.85 | 2.83 | 4,873 |
| August 10, 2026 | 2.84 | 2.85 | 2.85 | 2.88 | 2.84 | 2,986 |
| August 07, 2026 | 2.86 | 2.86 | 2.86 | 2.88 | 2.86 | 3,097 |
| August 06, 2026 | 2.89 | 2.86 | 2.86 | 2.89 | 2.86 | 2,381 |
| August 05, 2026 | 2.87 | 2.86 | 2.86 | 2.88 | 2.84 | 4,607 |
| August 04, 2026 | 2.87 | 2.88 | 2.88 | 2.89 | 2.85 | 2,810 |
| August 03, 2026 | 2.88 | 2.87 | 2.87 | 2.94 | 2.86 | 3,532 |
| 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 |
AD
