NYSE : MTR
Mesa Royalty Trust — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 1.95 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mesa Royalty Trust (MTR) closed at 1.95 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 | 2.04 | 2.04 | 1.853 | 1.95 | 6,492 | +2.09% |
| 2026-10-29 | 1.91 | 1.99 | 1.91 | 1.91 | 4,150 | -3.05% |
| 2026-10-28 | 1.94 | 2.03 | 1.849 | 1.97 | 3,506 | +2.34% |
| 2026-10-27 | 2.06 | 2.06 | 1.881 | 1.925 | 4,882 | -1.41% |
| 2026-10-26 | 1.9 | 2.059 | 1.9 | 1.953 | 4,380 | -5.67% |
| 2026-10-23 | 2 | 2.07 | 2 | 2.07 | 1,476 | +0.00% |
| 2026-10-22 | 1.96 | 2.15 | 1.96 | 2.07 | 13,439 | +6.43% |
| 2026-10-21 | 1.99 | 1.99 | 1.945 | 1.945 | 870 | -0.26% |
| 2026-10-20 | 2.02 | 2.02 | 1.95 | 1.95 | 735 | -2.99% |
| 2026-10-19 | 2.02 | 2.02 | 2.01 | 2.01 | 959 | -0.49% |
| 2026-10-16 | 2.03 | 2.03 | 1.953 | 2.02 | 7,021 | -0.99% |
| 2026-10-15 | 2.07 | 2.091 | 2.04 | 2.04 | 1,609 | -1.45% |
| 2026-10-14 | 2.15 | 2.38 | 2.05 | 2.07 | 15,175 | -3.72% |
| 2026-10-13 | 2.18 | 2.47 | 2.08 | 2.15 | 8,229 | +3.86% |
| 2026-10-12 | 2.06 | 2.5 | 2.06 | 2.07 | 32,029 | -0.05% |
| 2026-10-09 | 2.08 | 2.17 | 2.07 | 2.071 | 1,685 | +0.05% |
| 2026-10-08 | 2.31 | 2.31 | 2.02 | 2.07 | 26,886 | -6.86% |
| 2026-10-07 | 2.4 | 2.4 | 2.222 | 2.222 | 1,437 | -5.43% |
| 2026-10-06 | 2.35 | 2.35 | 2.35 | 2.35 | 347 | -3.69% |
| 2026-10-05 | 2.44 | 2.44 | 2.44 | 2.44 | 893 | -1.15% |
| 2026-10-02 | 2.388 | 2.468 | 2.388 | 2.468 | 5,807 | +1.50% |
| 2026-10-01 | 2.432 | 2.432 | 2.432 | 2.432 | 1,634 | -0.33% |
| 2026-09-30 | 2.267 | 2.44 | 2.267 | 2.44 | 4,434 | +1.24% |
| 2026-09-29 | 2.425 | 2.425 | 2.4 | 2.41 | 4,508 | +0.42% |
| 2026-09-28 | 2.35 | 2.425 | 2.35 | 2.4 | 5,926 | -1.23% |
| 2026-09-25 | 2.49 | 2.55 | 2.321 | 2.43 | 11,152 | +2.10% |
| 2026-09-24 | 2.45 | 2.45 | 2.38 | 2.38 | 1,249 | +0.42% |
| 2026-09-23 | 2.34 | 2.4 | 2.3 | 2.37 | 4,291 | -2.47% |
| 2026-09-21 | 2.43 | 2.43 | 2.33 | 2.43 | 1,860 | -0.41% |
| 2026-09-18 | 2.43 | 2.48 | 2.31 | 2.44 | 8,801 | -0.81% |
| 2026-09-17 | 2.59 | 2.59 | 2.45 | 2.46 | 4,119 | +0.41% |
| 2026-09-16 | 2.47 | 2.51 | 2.397 | 2.45 | 7,266 | -0.81% |
| 2026-09-15 | 2.4 | 2.47 | 2.4 | 2.47 | 3,320 | +0.82% |
| 2026-09-14 | 2.47 | 2.48 | 2.45 | 2.45 | 3,890 | +0.00% |
| 2026-09-11 | 2.49 | 2.58 | 2.42 | 2.45 | 8,574 | -0.81% |
| 2026-09-10 | 2.44 | 2.56 | 2.44 | 2.47 | 10,719 | -2.37% |
| 2026-09-09 | 2.61 | 2.61 | 2.466 | 2.53 | 6,344 | +0.80% |
| 2026-09-08 | 2.6 | 2.61 | 2.493 | 2.51 | 8,181 | -3.46% |
| 2026-09-04 | 2.59 | 2.64 | 2.51 | 2.6 | 4,453 | -1.89% |
| 2026-09-03 | 2.44 | 2.7 | 2.42 | 2.65 | 29,930 | +12.29% |
| 2026-09-02 | 2.18 | 2.4 | 2.18 | 2.36 | 75,254 | +8.76% |
| 2026-09-01 | 2.25 | 2.39 | 2.17 | 2.17 | 12,107 | -3.56% |
| 2026-08-31 | 2.27 | 2.325 | 2.23 | 2.25 | 18,776 | +0.45% |
| 2026-08-28 | 2.22 | 2.31 | 2.22 | 2.24 | 15,963 | -2.61% |
| 2026-08-27 | 2.59 | 2.59 | 2.3 | 2.3 | 40,628 | -11.20% |
| 2026-08-26 | 2.61 | 2.67 | 2.56 | 2.59 | 12,679 | -2.26% |
| 2026-08-25 | 2.6 | 2.66 | 2.6 | 2.65 | 2,500 | +1.92% |
| 2026-08-24 | 2.64 | 2.73 | 2.6 | 2.6 | 5,780 | -2.80% |
| 2026-08-21 | 2.74 | 2.74 | 2.64 | 2.675 | 8,524 | -0.19% |
| 2026-08-20 | 2.72 | 2.78 | 2.67 | 2.68 | 15,930 | -0.74% |
| 2026-08-19 | 2.782 | 2.79 | 2.68 | 2.7 | 10,318 | -2.00% |
| 2026-08-18 | 2.85 | 2.85 | 2.72 | 2.755 | 5,294 | -0.18% |
| 2026-08-17 | 2.85 | 2.86 | 2.72 | 2.76 | 14,158 | -4.53% |
| 2026-08-14 | 2.83 | 2.9 | 2.83 | 2.891 | 9,078 | +2.16% |
| 2026-08-13 | 2.86 | 2.9 | 2.82 | 2.83 | 14,440 | -0.71% |
| 2026-08-12 | 2.85 | 2.88 | 2.828 | 2.85 | 15,600 | +0.35% |
| 2026-08-11 | 2.83 | 2.848 | 2.83 | 2.84 | 4,870 | -0.35% |
| 2026-08-10 | 2.838 | 2.88 | 2.838 | 2.85 | 2,985 | -0.35% |
| 2026-08-07 | 2.84 | 2.877 | 2.84 | 2.86 | 3,142 | +0.00% |
| 2026-08-06 | 2.89 | 2.89 | 2.84 | 2.86 | 2,641 | +0.35% |
| 2026-08-05 | 2.865 | 2.876 | 2.85 | 2.85 | 4,622 | -0.90% |
| 2026-08-04 | 2.875 | 2.885 | 2.85 | 2.876 | 2,872 | +0.21% |
| 2026-08-03 | 2.88 | 2.94 | 2.863 | 2.87 | 3,532 | -1.03% |
| 2026-07-31 | 3 | 3 | 2.85 | 2.9 | 6,233 | -1.36% |
| 2026-07-30 | 2.96 | 2.97 | 2.92 | 2.94 | 4,008 | +1.38% |
| 2026-07-29 | 2.89 | 2.92 | 2.859 | 2.9 | 4,612 | +0.52% |
| 2026-07-28 | 2.93 | 2.95 | 2.885 | 2.885 | 3,947 | -0.17% |
| 2026-07-27 | 2.86 | 2.94 | 2.86 | 2.89 | 4,445 | +0.00% |
| 2026-07-24 | 2.94 | 2.94 | 2.89 | 2.89 | 5,115 | -2.03% |
| 2026-07-23 | 3.005 | 3.005 | 2.91 | 2.95 | 5,311 | +0.68% |
| 2026-07-22 | 2.99 | 3.09 | 2.93 | 2.93 | 1,661 | -1.01% |
| 2026-07-21 | 2.96 | 3.05 | 2.92 | 2.96 | 10,910 | -4.82% |
| 2026-07-20 | 3.06 | 3.11 | 3.06 | 3.11 | 5,237 | +0.00% |
| 2026-07-17 | 3.14 | 3.169 | 3.01 | 3.11 | 9,879 | -2.20% |
| 2026-07-16 | 3.155 | 3.18 | 3.139 | 3.18 | 2,002 | +0.95% |
| 2026-07-15 | 3.1 | 3.16 | 3.1 | 3.15 | 2,770 | -0.32% |
| 2026-07-14 | 3.2 | 3.2 | 3.135 | 3.16 | 10,764 | -0.32% |
| 2026-07-13 | 3.2 | 3.2 | 3.14 | 3.17 | 5,381 | +0.63% |
| 2026-07-10 | 3.137 | 3.15 | 3.137 | 3.15 | 11,995 | +1.90% |
| 2026-07-09 | 3.08 | 3.091 | 3.08 | 3.091 | 8,862 | -0.60% |
| 2026-07-08 | 3.14 | 3.19 | 3.1 | 3.11 | 5,307 | +0.00% |
| 2026-07-07 | 3.06 | 3.11 | 3.06 | 3.11 | 5,003 | -0.96% |
| 2026-07-06 | 3.18 | 3.2 | 3.08 | 3.14 | 24,105 | +0.96% |
| 2026-07-02 | 3.123 | 3.123 | 3.11 | 3.11 | 1,954 | +1.30% |
| 2026-07-01 | 3.15 | 3.15 | 3.061 | 3.07 | 7,856 | -0.97% |
| 2026-06-30 | 3.1 | 3.187 | 3.1 | 3.1 | 5,129 | -1.58% |
| 2026-06-29 | 3.171 | 3.171 | 3.15 | 3.15 | 9,782 | -1.25% |
| 2026-06-26 | 3.145 | 3.19 | 3.13 | 3.19 | 25,143 | +1.59% |
| 2026-06-25 | 3.15 | 3.15 | 3.106 | 3.14 | 3,069 | -1.57% |
| 2026-06-24 | 3.4 | 3.4 | 3.19 | 3.19 | 4,745 | -1.85% |
| 2026-06-23 | 3.15 | 3.25 | 3.15 | 3.25 | 4,759 | +2.52% |
| 2026-06-22 | 3.36 | 3.36 | 3.16 | 3.17 | 33,442 | -5.65% |
| 2026-06-18 | 3.37 | 3.419 | 3.36 | 3.36 | 17,671 | +0.00% |
| 2026-06-17 | 3.4 | 3.435 | 3.35 | 3.36 | 33,084 | -1.18% |
| 2026-06-16 | 3.49 | 3.49 | 3.37 | 3.4 | 16,586 | +0.00% |
| 2026-06-15 | 3.69 | 3.757 | 3.3 | 3.4 | 38,861 | -7.10% |
| 2026-06-12 | 3.652 | 3.718 | 3.62 | 3.66 | 6,595 | +1.10% |
| 2026-06-11 | 3.855 | 3.855 | 3.6 | 3.62 | 38,370 | -5.97% |
| 2026-06-10 | 3.83 | 3.89 | 3.83 | 3.85 | 10,310 | +0.26% |
| 2026-06-09 | 3.85 | 3.85 | 3.83 | 3.84 | 2,965 | -0.26% |
| 2026-06-08 | 3.83 | 3.85 | 3.83 | 3.85 | 11,600 | +0.55% |
| 2026-06-05 | 3.841 | 3.841 | 3.829 | 3.829 | 1,225 | -0.02% |
| 2026-06-04 | 3.817 | 3.83 | 3.81 | 3.83 | 1,707 | +0.52% |
| 2026-06-03 | 3.8 | 3.889 | 3.8 | 3.81 | 3,721 | -0.39% |
| 2026-06-02 | 3.72 | 3.825 | 3.71 | 3.825 | 3,844 | +0.92% |
| 2026-06-01 | 3.69 | 3.89 | 3.68 | 3.79 | 17,619 | +0.00% |
| 2026-05-29 | 3.71 | 3.79 | 3.71 | 3.79 | 2,131 | +0.12% |
| 2026-05-28 | 3.82 | 3.82 | 3.78 | 3.81 | 1,320 | -0.52% |
| 2026-05-27 | 3.873 | 3.873 | 3.83 | 3.83 | 1,551 | +0.52% |
| 2026-05-26 | 3.89 | 3.89 | 3.81 | 3.81 | 2,922 | -1.80% |
| 2026-05-22 | 3.71 | 3.885 | 3.71 | 3.88 | 4,809 | +4.55% |
| 2026-05-21 | 3.86 | 3.86 | 3.63 | 3.711 | 6,591 | -2.70% |
| 2026-05-20 | 4.11 | 4.11 | 3.8 | 3.814 | 17,345 | -6.75% |
| 2026-05-19 | 4.05 | 4.09 | 4.01 | 4.09 | 6,181 | +0.99% |
| 2026-05-18 | 4.1 | 4.1 | 4.05 | 4.05 | 6,927 | -2.88% |
| 2026-05-15 | 4.15 | 4.17 | 4.1 | 4.17 | 3,355 | +0.00% |
| 2026-05-14 | 4.16 | 4.18 | 4.102 | 4.17 | 3,403 | +0.00% |
| 2026-05-13 | 4.2 | 4.2 | 4.14 | 4.17 | 3,230 | -1.88% |
| 2026-05-12 | 4.3 | 4.3 | 4.2 | 4.25 | 5,734 | -0.70% |
| 2026-05-11 | 4.23 | 4.3 | 4.2 | 4.28 | 8,968 | +0.23% |