Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Mesa Royalty Trust MTR

Full chart Compare
Set alert

Price alert · MTR

All alert types
1.73 USD -0.11 (-6.23%)

Regular-session close

1.73 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

1.71 Day range 1.85
1.73 52-week range 5.40
YTD
-59.95%
1 year
-62.39%

MTR price history

MTR daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20261.911.851.711.73-0.12-6.49%7,259
Nov 12, 20261.921.921.851.85-0.12-6.09%3,000
Nov 11, 20261.902.001.901.97+0.07+3.68%6,400
Nov 10, 20261.861.901.861.900.000.00%1,800
Nov 9, 20261.881.931.861.90-0.03-1.55%4,100
Nov 6, 20261.971.971.891.93-0.04-2.03%6,200
Nov 5, 20261.962.051.961.97+0.03+1.55%6,900
Nov 4, 20261.922.031.921.94-0.09-4.43%3,700
Nov 3, 20261.872.031.852.03+0.13+6.84%13,400
Nov 2, 20261.862.021.861.90-0.05-2.56%7,100
Oct 30, 20262.042.041.851.95+0.04+2.09%6,500
Oct 29, 20261.911.991.911.91-0.06-3.05%4,100
Oct 28, 20261.942.031.851.97+0.04+2.07%3,500
Oct 27, 20262.062.061.881.93-0.02-1.03%4,900
Oct 26, 20261.902.061.901.95-0.12-5.80%4,300
Oct 23, 20262.002.072.002.070.000.00%1,500
Oct 22, 20261.962.151.962.07+0.12+6.15%13,400
Oct 21, 20261.991.991.951.950.000.00%900
Oct 20, 20262.022.021.951.95-0.06-2.99%500
Oct 19, 20262.022.022.012.01-0.01-0.50%1,000
Oct 16, 20262.032.031.952.02-0.02-0.98%7,000
Oct 15, 20262.072.092.042.04-0.03-1.45%1,600
Oct 14, 20262.152.382.052.07-0.08-3.72%15,200
Oct 13, 20262.182.472.082.15+0.08+3.86%8,200
Oct 12, 20262.062.502.062.070.000.00%32,000
Oct 9, 20262.082.172.072.070.000.00%1,700
Oct 8, 20262.312.312.022.07-0.15-6.76%26,900
Oct 7, 20262.402.402.222.22-0.13-5.53%1,400
Oct 6, 20262.352.352.352.35-0.09-3.69%300
Oct 5, 20262.442.442.442.44-0.03-1.21%900
Oct 2, 20262.392.472.392.47+0.04+1.65%5,800
Oct 1, 20262.432.432.432.43-0.01-0.41%1,600
Sep 30, 20262.272.442.272.44+0.03+1.24%4,400
Sep 29, 20262.432.432.402.41+0.01+0.42%4,500
Sep 28, 20262.352.432.352.40-0.03-1.23%5,900
Sep 25, 20262.492.552.322.43+0.05+2.10%11,400
Sep 24, 20262.452.452.382.38+0.01+0.42%1,300
Sep 23, 20262.342.402.302.37-0.06-2.47%4,300
Sep 22, 20262.432.432.432.430.000.00%0
Sep 21, 20262.432.432.332.43-0.01-0.41%1,900
Sep 18, 20262.432.482.312.44-0.02-0.81%8,800
Sep 17, 20262.592.592.452.46+0.01+0.41%4,100
Sep 16, 20262.472.512.402.45-0.02-0.81%7,300
Sep 15, 20262.402.472.402.47+0.02+0.82%3,300
Sep 14, 20262.472.482.452.450.000.00%3,900
Sep 11, 20262.492.582.422.45-0.02-0.81%8,600
Sep 10, 20262.442.562.442.47-0.06-2.37%10,700
Sep 9, 20262.612.612.472.53+0.02+0.80%6,300
Sep 8, 20262.602.612.492.51-0.09-3.46%8,200
Sep 4, 20262.592.642.512.60-0.05-1.89%4,500
Sep 3, 20262.442.702.422.65+0.29+12.29%29,900
Sep 2, 20262.182.402.182.36+0.19+8.76%75,300
Sep 1, 20262.252.392.172.17-0.08-3.56%12,100
Aug 31, 20262.272.332.232.25+0.01+0.45%18,900
Aug 28, 20262.222.312.222.24-0.06-2.61%16,000
Aug 27, 20262.592.592.302.30-0.29-11.20%40,600
Aug 26, 20262.612.672.562.59-0.06-2.26%12,700
Aug 25, 20262.602.662.602.65+0.05+1.92%2,600
Aug 24, 20262.642.732.602.60-0.08-2.99%5,800
Aug 21, 20262.742.742.642.680.000.00%11,600
Aug 20, 20262.722.782.672.68-0.02-0.74%15,900
Aug 19, 20262.782.792.682.70-0.06-2.17%10,300
Aug 18, 20262.852.852.722.760.000.00%5,300
Aug 17, 20262.852.862.722.76-0.13-4.50%14,200
Aug 14, 20262.832.902.832.89+0.06+2.12%9,100

65 days, newest first. Daily bars as drawn on the MTR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.