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 $556.82 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $536.11, while $1000 invested 1 year ago would be worth $447.9. This corresponds to total returns of -44.32%, -46.39%, -55.21%, respectively, with annualized returns of -5.68%, -11.72%, -55.21%.

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
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
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