Mach Natural Resources LP Common Units representing Limited Partner Interests (MNR)

Last Price14.00

Change-0.41 (-2.85%)

NYSE · Last Trade: Apr 1st, 1:06 AM EDT

Historical Prices For Mach Natural Resources LP Common Units representing Limited Partner Interests (MNR)

Date Range:

2026-01-01 - 2026-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2026	14.55	14.66	13.74	14.00	479,022	14.00
3/30/2026	14.69	14.79	14.30	14.41	330,040	14.41
3/27/2026	14.25	14.60	14.25	14.57	318,958	14.57
3/26/2026	14.11	14.44	14.10	14.21	361,949	14.21
3/25/2026	13.86	14.04	13.75	14.01	157,930	14.01
3/24/2026	13.93	14.12	13.83	13.90	309,998	13.90
3/23/2026	13.69	13.88	13.30	13.73	458,194	13.73
3/20/2026	14.05	14.16	13.81	13.81	317,342	13.81
3/19/2026	13.95	14.20	13.90	14.02	479,883	14.02
3/18/2026	13.60	13.90	13.46	13.81	309,489	13.81
3/17/2026	13.90	13.95	13.34	13.49	379,204	13.49
3/16/2026	13.70	13.90	13.47	13.79	308,143	13.79
3/13/2026	13.55	13.75	13.30	13.69	708,390	13.69
3/12/2026	13.54	13.56	13.18	13.43	466,809	13.43
3/11/2026	13.05	13.47	13.05	13.40	256,938	13.40
3/10/2026	13.20	13.29	13.01	13.03	108,977	13.03
3/09/2026	13.30	13.58	13.15	13.26	377,927	13.26
3/06/2026	13.28	13.60	13.22	13.25	303,321	13.25
3/05/2026	13.10	13.40	12.97	13.38	517,378	13.38
3/04/2026	12.82	13.10	12.72	13.01	251,985	13.01
3/03/2026	13.00	13.25	12.75	12.88	494,010	12.88
3/02/2026	13.29	13.34	12.73	12.95	466,324	12.95
2/27/2026	12.83	13.08	12.65	13.02	316,942	13.02
2/26/2026	12.81	13.03	12.68	12.89	210,498	12.89
2/25/2026	13.43	13.53	13.13	13.49	634,907	13.49
2/24/2026	13.50	13.63	13.21	13.34	489,226	13.34
2/23/2026	13.76	13.83	13.32	13.50	358,678	13.50
2/20/2026	13.58	13.74	13.38	13.62	353,306	13.62
2/19/2026	13.50	13.90	13.50	13.57	385,759	13.57
2/18/2026	13.38	13.44	13.10	13.44	372,767	13.44
2/17/2026	13.20	13.35	12.83	13.31	277,291	13.31
2/13/2026	12.82	13.24	12.82	13.10	336,777	13.10
2/12/2026	13.07	13.13	12.48	12.54	425,395	12.54
2/11/2026	12.65	13.08	12.60	13.03	274,959	13.03
2/10/2026	12.74	12.74	12.47	12.54	170,320	12.54
2/09/2026	12.39	12.74	12.28	12.62	423,559	12.62
2/06/2026	12.01	12.38	12.01	12.33	302,084	12.33
2/05/2026	11.98	12.10	11.66	11.95	355,965	11.95
2/04/2026	11.88	12.06	11.78	12.00	226,389	12.00
2/03/2026	11.67	11.82	11.46	11.76	155,606	11.76
2/02/2026	11.52	11.85	11.39	11.62	251,519	11.62
1/30/2026	11.68	11.79	11.50	11.69	191,045	11.69
1/29/2026	11.54	11.79	11.45	11.73	562,125	11.73
1/28/2026	11.60	11.60	11.34	11.40	176,244	11.40
1/27/2026	11.28	11.55	11.28	11.52	342,328	11.52
1/26/2026	11.52	11.57	11.28	11.33	317,836	11.33
1/23/2026	11.57	11.60	11.39	11.43	283,801	11.43
1/22/2026	11.35	11.48	11.20	11.45	350,593	11.45
1/21/2026	11.22	11.51	11.14	11.37	278,076	11.37
1/20/2026	11.05	11.25	11.01	11.06	266,425	11.06
1/16/2026	10.80	11.04	10.80	10.99	285,536	10.99
1/15/2026	10.90	11.10	10.75	11.01	341,231	11.01
1/14/2026	11.02	11.27	10.93	10.94	249,696	10.94
1/13/2026	10.90	11.20	10.88	11.04	342,766	11.04
1/12/2026	10.83	10.91	10.66	10.80	430,686	10.80
1/09/2026	11.15	11.18	10.46	10.83	654,679	10.83
1/08/2026	10.87	11.16	10.79	11.05	314,940	11.05
1/07/2026	11.05	11.11	10.79	10.83	311,703	10.83
1/06/2026	11.25	11.27	11.01	11.01	274,714	11.01
1/05/2026	11.44	11.44	10.89	11.19	447,664	11.19
1/02/2026	11.10	11.38	11.07	11.25	204,641	11.25