Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Mesa Royalty Trust Common Stock (MTR)

1.9000
+0.00 (0.00%)
NYSE · Last Trade: Nov 11th, 2:51 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mesa Royalty Trust Common Stock (MTR)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/20261.861.901.861.901,8331.90
11/09/20261.881.931.861.904,1421.90
11/06/20261.971.971.891.936,2471.93
11/05/20261.962.051.961.976,9171.97
11/04/20261.922.031.921.943,7351.94
11/03/20261.872.031.852.0313,4452.03
11/02/20261.862.021.861.907,1291.90
10/30/20262.042.041.851.956,4921.95
10/29/20261.911.991.911.914,1481.91
10/28/20261.942.031.851.973,5061.97
10/27/20262.062.061.881.934,8581.93
10/26/20261.902.061.901.954,3801.95
10/23/20262.002.072.002.071,4772.07
10/22/20261.962.151.962.0713,4402.07
10/21/20261.991.991.951.958701.95
10/20/20262.022.021.951.957351.95
10/19/20262.022.022.012.019592.01
10/16/20262.032.031.952.027,0212.02
10/15/20262.072.092.042.041,6102.04
10/14/20262.152.382.052.0715,1862.07
10/13/20262.182.472.082.158,2292.15
10/12/20262.062.502.062.0732,0302.07
10/09/20262.082.172.072.071,6862.07
10/08/20262.312.312.022.0726,8892.07
10/07/20262.402.402.222.221,4402.22
10/06/20262.352.352.352.353492.35
10/05/20262.442.442.442.448952.44
10/02/20262.392.472.392.475,8092.47
10/01/20262.432.432.432.431,6362.43
9/30/20262.272.442.272.444,4362.44
9/29/20262.422.422.402.414,5102.41
9/28/20262.352.422.352.405,9282.40
9/25/20262.492.552.322.4311,3552.43
9/24/20262.452.452.382.381,2512.38
9/23/20262.342.402.302.374,2932.37
9/21/20262.440.002.442.43532.43
9/18/20262.432.482.312.448,8032.44
9/17/20262.592.592.452.464,1212.46
9/16/20262.472.512.402.457,2722.45
9/15/20262.402.472.402.473,3222.47
9/14/20262.472.482.452.453,8932.45
9/11/20262.492.582.422.458,5762.45
9/10/20262.442.562.442.4710,7212.47
9/09/20262.612.612.472.536,3462.53
9/08/20262.602.612.492.518,4892.51
9/04/20262.592.642.512.604,4552.60
9/03/20262.442.702.422.6529,9322.65
9/02/20262.182.402.182.3675,2572.36
9/01/20262.252.392.172.1712,1102.17
8/31/20262.272.332.232.2518,8782.25
8/28/20262.222.312.222.2415,9662.24
8/27/20262.592.592.302.3040,7072.30
8/26/20262.612.672.562.5912,6812.59
8/25/20262.602.662.602.652,5922.65
8/24/20262.642.732.602.605,7822.60
8/21/20262.742.742.642.6711,5802.67
8/20/20262.722.782.672.6815,9322.68
8/19/20262.782.792.682.7010,3182.70
8/18/20262.852.852.722.755,2962.75
8/17/20262.852.862.722.7614,1592.76
8/14/20262.832.902.832.899,1492.89
8/13/20262.862.902.822.8314,4422.83
8/12/20262.852.882.832.8515,6022.85
8/11/20262.832.852.832.845,3012.84