Mesa Royalty Trust (MTR) NYSE

5.39

-0.06(-1.10%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20255.65.395.395.65.35800
September 25, 20255.455.455.455.455.45559
September 24, 20255.575.455.455.635.3610,700
September 23, 20255.255.75.75.75.25700
September 22, 20255.685.685.685.685.68631
September 19, 20255.625.655.655.655.571,202
September 18, 20255.55.555.555.565.54,000
September 17, 20255.75.75.75.75.7400
September 16, 20255.555.695.695.695.555,300
September 15, 20255.565.565.565.65.551,514
September 12, 20255.535.565.565.695.531,419
September 11, 20255.585.555.555.75.556,947
September 10, 20255.555.585.585.595.555,714
September 09, 20255.555.65.65.65.553,100
September 08, 20255.575.555.555.585.553,222
September 05, 20255.555.585.585.585.551,128
September 04, 20255.515.65.65.65.514,600
September 03, 20255.555.575.575.575.552,128
September 02, 20255.555.585.585.585.554,319
August 29, 20255.555.585.585.585.393,400
August 28, 20255.65.555.545.65.553,805
August 27, 20255.455.65.595.65.454,303
August 26, 20255.625.625.615.625.62439
August 25, 20255.445.635.625.635.441,200
August 22, 20255.325.555.555.665.323,227
August 21, 20255.485.215.215.575.2110,200
August 20, 20255.485.555.555.575.483,633
August 19, 20255.385.555.555.65.381,721
August 18, 20255.565.685.685.685.561,819
August 15, 20255.595.555.555.595.551,300
August 14, 20255.655.765.765.765.551,229
August 13, 20255.845.685.685.845.653,910
August 12, 20255.695.865.865.865.661,877
August 11, 20255.945.735.735.945.722,443
August 08, 20255.75.95.95.95.71,900
August 07, 20255.875.85.85.885.729,700
August 06, 20255.775.865.865.945.71,405
August 05, 20255.685.865.865.945.682,800
August 04, 20255.555.845.845.845.551,144
August 01, 20255.715.845.845.865.559,102
July 31, 20255.875.75.75.965.75,300
July 30, 20255.925.845.815.985.716,204
July 29, 20255.555.935.935.935.5512,330
July 28, 20255.585.555.555.625.4716,323
July 25, 20255.595.675.675.675.5914,200
July 24, 20255.625.555.555.675.57,520
July 23, 20255.565.555.555.675.2211,100
July 22, 20255.495.555.555.655.493,049
July 21, 20255.715.555.555.715.555,931
July 18, 20255.715.665.665.825.566,400
July 17, 20255.65.635.635.685.584,323
July 16, 20255.635.665.665.665.632,200
July 15, 20255.55.65.65.675.51,900
July 14, 20255.485.575.575.65.489,700
July 11, 20255.615.65.65.655.555,016
July 10, 20255.615.555.555.675.552,900
July 09, 20255.655.645.645.675.554,938
July 08, 20255.575.65.65.65.561,842
July 07, 20255.555.475.475.75.463,300
July 03, 20255.735.675.675.735.62,400