NYSE : MNR
Mach Natural Resources LP — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 10.59 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.77B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mach Natural Resources LP (MNR) closed at 10.59 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.69 | 10.69 | 10.56 | 10.59 | 452,046 | -0.28% |
| 2026-10-29 | 10.72 | 10.72 | 10.54 | 10.62 | 304,167 | +0.00% |
| 2026-10-28 | 10.65 | 10.72 | 10.51 | 10.62 | 419,138 | +0.00% |
| 2026-10-27 | 10.53 | 10.76 | 10.53 | 10.62 | 647,063 | +0.47% |
| 2026-10-26 | 10.74 | 10.86 | 10.56 | 10.57 | 666,631 | -2.76% |
| 2026-10-23 | 10.66 | 10.955 | 10.65 | 10.87 | 520,676 | +2.45% |
| 2026-10-22 | 10.63 | 10.84 | 10.485 | 10.61 | 320,003 | -0.56% |
| 2026-10-21 | 10.78 | 10.838 | 10.64 | 10.67 | 511,165 | -0.84% |
| 2026-10-20 | 10.85 | 10.88 | 10.62 | 10.76 | 815,097 | -0.28% |
| 2026-10-19 | 11 | 11.09 | 10.77 | 10.79 | 554,184 | -2.53% |
| 2026-10-16 | 10.89 | 11.07 | 10.854 | 11.07 | 335,487 | +2.12% |
| 2026-10-15 | 10.97 | 10.97 | 10.75 | 10.84 | 348,493 | -0.37% |
| 2026-10-14 | 11.13 | 11.13 | 10.87 | 10.88 | 356,341 | -1.63% |
| 2026-10-13 | 10.93 | 11.079 | 10.91 | 11.06 | 547,673 | +1.56% |
| 2026-10-12 | 10.83 | 10.92 | 10.77 | 10.89 | 294,004 | +1.49% |
| 2026-10-09 | 10.67 | 10.81 | 10.63 | 10.73 | 603,449 | +0.56% |
| 2026-10-08 | 10.81 | 10.85 | 10.66 | 10.67 | 296,378 | +0.09% |
| 2026-10-07 | 10.69 | 10.775 | 10.584 | 10.66 | 231,507 | +0.00% |
| 2026-10-06 | 10.48 | 10.67 | 10.445 | 10.66 | 268,855 | +1.04% |
| 2026-10-05 | 10.29 | 10.68 | 10.22 | 10.55 | 568,656 | +2.53% |
| 2026-10-02 | 10.28 | 10.39 | 10.2 | 10.29 | 473,510 | +0.00% |
| 2026-10-01 | 10.23 | 10.33 | 10.2 | 10.29 | 384,592 | +0.49% |
| 2026-09-30 | 10.34 | 10.37 | 10.21 | 10.24 | 397,767 | +0.00% |
| 2026-09-29 | 10.26 | 10.33 | 10.145 | 10.24 | 776,093 | -0.78% |
| 2026-09-28 | 10.54 | 10.54 | 10.25 | 10.32 | 730,760 | -0.77% |
| 2026-09-25 | 10.6 | 10.76 | 10.358 | 10.4 | 712,240 | -1.14% |
| 2026-09-24 | 10.51 | 10.64 | 10.46 | 10.52 | 798,294 | +0.38% |
| 2026-09-23 | 10.88 | 10.905 | 10.48 | 10.48 | 1,071,630 | -3.68% |
| 2026-09-22 | 10.93 | 10.96 | 10.84 | 10.88 | 876,166 | -0.82% |
| 2026-09-21 | 11.09 | 11.1 | 10.9 | 10.97 | 1,069,574 | -1.44% |
| 2026-09-18 | 10.95 | 11.13 | 10.85 | 11.13 | 1,105,228 | +1.46% |
| 2026-09-17 | 11 | 11.05 | 10.82 | 10.97 | 1,627,328 | +0.64% |
| 2026-09-16 | 11.11 | 11.2 | 10.86 | 10.9 | 2,106,202 | -2.68% |
| 2026-09-15 | 11.26 | 11.425 | 10.77 | 11.2 | 12,972,146 | -10.33% |
| 2026-09-14 | 12.65 | 12.68 | 12.47 | 12.49 | 313,932 | -0.64% |
| 2026-09-11 | 12.51 | 12.623 | 12.5 | 12.57 | 307,369 | +0.00% |
| 2026-09-10 | 12.82 | 12.88 | 12.51 | 12.57 | 396,247 | -0.79% |
| 2026-09-09 | 12.82 | 12.89 | 12.63 | 12.67 | 391,045 | -0.31% |
| 2026-09-08 | 12.75 | 12.9 | 12.68 | 12.71 | 393,547 | +1.11% |
| 2026-09-04 | 12.67 | 12.67 | 12.45 | 12.57 | 279,593 | -0.08% |
| 2026-09-03 | 12.69 | 12.69 | 12.525 | 12.58 | 218,624 | -0.94% |
| 2026-09-02 | 12.64 | 12.795 | 12.585 | 12.7 | 287,709 | +0.71% |
| 2026-09-01 | 12.6 | 12.67 | 12.525 | 12.61 | 474,846 | +0.88% |
| 2026-08-31 | 12.4 | 12.61 | 12.4 | 12.5 | 459,621 | -0.08% |
| 2026-08-28 | 12.62 | 12.71 | 12.5 | 12.51 | 235,535 | -0.32% |
| 2026-08-27 | 12.5 | 12.61 | 12.304 | 12.55 | 327,768 | +0.88% |
| 2026-08-26 | 12.5 | 12.56 | 12.41 | 12.44 | 366,401 | -0.64% |
| 2026-08-25 | 12.64 | 12.685 | 12.52 | 12.52 | 285,066 | -0.95% |
| 2026-08-24 | 12.57 | 12.8 | 12.55 | 12.64 | 389,509 | -0.55% |
| 2026-08-21 | 12.69 | 12.85 | 12.53 | 12.71 | 328,875 | +0.79% |
| 2026-08-20 | 12.72 | 12.779 | 12.56 | 12.61 | 222,654 | -0.16% |
| 2026-08-19 | 12.7 | 12.79 | 12.615 | 12.63 | 441,018 | +0.24% |
| 2026-08-18 | 12.74 | 12.79 | 12.49 | 12.6 | 546,133 | -0.71% |
| 2026-08-17 | 12.79 | 12.89 | 12.51 | 12.69 | 386,376 | +0.32% |
| 2026-08-14 | 13.07 | 13.14 | 12.9 | 13.01 | 459,802 | +0.23% |
| 2026-08-13 | 13.03 | 13.18 | 12.96 | 12.98 | 520,252 | -0.61% |
| 2026-08-12 | 13.02 | 13.4 | 13.02 | 13.06 | 448,879 | -0.68% |
| 2026-08-11 | 13.18 | 13.26 | 13.06 | 13.15 | 196,474 | -0.23% |
| 2026-08-10 | 13.02 | 13.18 | 12.8 | 13.18 | 364,635 | +1.70% |
| 2026-08-07 | 12.95 | 13.185 | 12.85 | 12.96 | 522,688 | -2.70% |
| 2026-08-06 | 13.29 | 13.46 | 13.26 | 13.32 | 209,055 | +0.76% |
| 2026-08-05 | 13.45 | 13.45 | 13.18 | 13.22 | 218,909 | -1.05% |
| 2026-08-04 | 13.47 | 13.62 | 13.225 | 13.36 | 247,886 | -1.18% |
| 2026-08-03 | 13.45 | 13.585 | 13.43 | 13.52 | 143,520 | -0.88% |
| 2026-07-31 | 13.48 | 13.655 | 13.4 | 13.64 | 142,548 | +1.19% |
| 2026-07-30 | 13.32 | 13.5 | 13.261 | 13.48 | 120,361 | +0.82% |
| 2026-07-29 | 13.5 | 13.51 | 13.19 | 13.37 | 164,753 | +0.75% |
| 2026-07-28 | 13.43 | 13.535 | 13.17 | 13.27 | 176,433 | -0.60% |
| 2026-07-27 | 13.2 | 13.69 | 13.2 | 13.35 | 481,869 | -0.30% |
| 2026-07-24 | 13.39 | 13.63 | 13.39 | 13.39 | 100,445 | -0.67% |
| 2026-07-23 | 13.57 | 13.71 | 13.46 | 13.48 | 229,093 | -0.22% |
| 2026-07-22 | 13.29 | 13.57 | 13.22 | 13.51 | 429,371 | +2.82% |
| 2026-07-21 | 13.19 | 13.28 | 13.01 | 13.14 | 323,801 | +0.38% |
| 2026-07-20 | 13.15 | 13.2 | 13.02 | 13.09 | 183,937 | -0.46% |
| 2026-07-17 | 13 | 13.23 | 12.985 | 13.15 | 186,068 | +1.70% |
| 2026-07-16 | 13.16 | 13.32 | 12.93 | 12.93 | 276,865 | -1.22% |
| 2026-07-15 | 13.1 | 13.25 | 13 | 13.09 | 315,378 | -0.15% |
| 2026-07-14 | 13.1 | 13.16 | 12.975 | 13.11 | 347,327 | +0.92% |
| 2026-07-13 | 12.82 | 13.07 | 12.82 | 12.99 | 349,933 | +1.48% |
| 2026-07-10 | 12.85 | 12.94 | 12.74 | 12.8 | 82,782 | -0.78% |
| 2026-07-09 | 12.82 | 12.92 | 12.73 | 12.9 | 160,910 | -0.08% |
| 2026-07-08 | 12.83 | 12.96 | 12.62 | 12.91 | 295,529 | +0.94% |
| 2026-07-07 | 12.56 | 12.845 | 12.56 | 12.79 | 299,683 | +1.83% |
| 2026-07-06 | 12.53 | 12.686 | 12.52 | 12.56 | 156,565 | -0.32% |
| 2026-07-02 | 12.66 | 12.85 | 12.52 | 12.6 | 352,779 | -0.94% |
| 2026-07-01 | 12.5 | 12.73 | 12.5 | 12.72 | 238,619 | +0.63% |
| 2026-06-30 | 12.56 | 12.74 | 12.51 | 12.64 | 148,708 | +0.80% |
| 2026-06-29 | 12.75 | 12.88 | 12.52 | 12.54 | 237,177 | -1.49% |
| 2026-06-26 | 12.51 | 12.81 | 12.5 | 12.73 | 276,801 | +0.79% |
| 2026-06-25 | 12.52 | 12.65 | 12.36 | 12.63 | 190,846 | +0.88% |
| 2026-06-24 | 12.45 | 12.6 | 12.25 | 12.52 | 441,068 | -0.48% |
| 2026-06-23 | 12.45 | 12.6 | 12.36 | 12.58 | 199,177 | +0.24% |
| 2026-06-22 | 12.42 | 12.63 | 12.33 | 12.55 | 400,022 | +0.80% |
| 2026-06-18 | 12.3 | 12.5 | 12.16 | 12.45 | 675,428 | -0.16% |
| 2026-06-17 | 12.57 | 12.7 | 12.42 | 12.47 | 419,693 | -1.27% |
| 2026-06-16 | 12.63 | 12.75 | 12.29 | 12.63 | 862,188 | -0.71% |
| 2026-06-15 | 13.04 | 13.18 | 12.705 | 12.72 | 1,000,787 | -4.07% |
| 2026-06-12 | 13.15 | 13.546 | 13.15 | 13.26 | 406,202 | +1.22% |
| 2026-06-11 | 13.43 | 13.504 | 13.08 | 13.1 | 243,715 | -2.46% |
| 2026-06-10 | 13.35 | 13.48 | 13.27 | 13.43 | 248,403 | +0.52% |
| 2026-06-09 | 13.72 | 13.826 | 13.27 | 13.36 | 231,784 | -2.27% |
| 2026-06-08 | 13.57 | 13.78 | 13.5 | 13.67 | 293,268 | +1.64% |
| 2026-06-05 | 13.68 | 13.715 | 13.4 | 13.45 | 227,775 | -2.18% |
| 2026-06-04 | 13.41 | 13.845 | 13.3 | 13.75 | 926,407 | +2.38% |
| 2026-06-03 | 13.39 | 13.59 | 13.31 | 13.43 | 365,158 | +0.30% |
| 2026-06-02 | 13.28 | 13.49 | 13.203 | 13.39 | 263,979 | +0.22% |
| 2026-06-01 | 13.28 | 13.67 | 13.28 | 13.36 | 390,925 | +0.60% |
| 2026-05-29 | 13.31 | 13.429 | 13.25 | 13.28 | 198,247 | -1.34% |
| 2026-05-28 | 13.42 | 13.64 | 13.33 | 13.46 | 240,941 | +0.45% |
| 2026-05-27 | 13.51 | 13.71 | 13.31 | 13.4 | 454,484 | -2.19% |
| 2026-05-26 | 13.86 | 14.03 | 13.65 | 13.7 | 318,569 | -2.49% |
| 2026-05-22 | 14.05 | 14.3 | 13.955 | 14.05 | 373,119 | -0.64% |
| 2026-05-21 | 14.15 | 14.35 | 13.85 | 14.14 | 360,849 | +0.21% |
| 2026-05-20 | 14.91 | 14.99 | 14.61 | 14.75 | 814,369 | -1.07% |
| 2026-05-19 | 14.88 | 15.02 | 14.73 | 14.91 | 1,138,536 | +1.02% |
| 2026-05-18 | 14.55 | 14.84 | 14.401 | 14.76 | 726,157 | +2.15% |
| 2026-05-15 | 14.4 | 14.57 | 14.355 | 14.45 | 242,981 | +0.91% |
| 2026-05-14 | 14.21 | 14.42 | 14.175 | 14.32 | 249,633 | +1.13% |
| 2026-05-13 | 14.25 | 14.35 | 14 | 14.16 | 338,446 | -0.49% |
| 2026-05-12 | 14.25 | 14.37 | 14.035 | 14.23 | 1,142,810 | +1.35% |