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 $668.08 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $694.51, while $1000 invested 1 year ago would be worth $544.83. This corresponds to total returns of -33.19%, -30.55%, -45.52%, respectively, with annualized returns of -3.95%, -7.03%, -45.52%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
