Mesa Royalty Trust (MTR) Historical Stock Data
Historical Data
In the past 30 trading days, MTR is down -0.43% a day on average. There have been 19 days where Mesa Royalty Trust closed green and 11 days where MTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 5.26 | 5.29 | ↑$0.03 (0.60%) | 5.25 | 5.31 | 1.77K |
| 2025-04-28 | 5.23 | 5.20 | ↓$0.03 (-0.57%) | 5.20 | 5.26 | 2.47K |
| 2025-04-25 | 5.20 | 5.21 | ↑$0.01 (0.28%) | 5.20 | 5.21 | 808 |
| 2025-04-24 | 5.16 | 5.24 | ↑$0.08 (1.55%) | 5.16 | 5.26 | 1.12K |
| 2025-04-23 | 5.16 | 5.23 | ↑$0.08 (1.45%) | 5.16 | 5.23 | 1.73K |
| 2025-04-22 | 5.30 | 5.40 | ↑$0.10 (1.89%) | 5.29 | 5.45 | 16.16K |
| 2025-04-21 | 5.40 | 5.27 | ↓$0.13 (-2.41%) | 5.17 | 5.44 | 28.98K |
| 2025-04-17 | 5.20 | 5.37 | ↑$0.17 (3.27%) | 5.20 | 5.44 | 12.10K |
| 2025-04-16 | 5.00 | 5.20 | ↑$0.20 (4.00%) | 4.99 | 5.20 | 17.06K |
| 2025-04-15 | 4.94 | 4.94 | ↑$0.00 (0.00%) | 4.94 | 4.94 | 1.63K |
| 2025-04-14 | 4.94 | 4.94 | ↑$0.00 (0.00%) | 4.94 | 5.01 | 1.34K |
| 2025-04-11 | 4.97 | 4.91 | ↓$0.06 (-1.21%) | 4.91 | 5.02 | 2K |
| 2025-04-10 | 5.52 | 5.01 | ↓$0.51 (-9.24%) | 4.98 | 5.52 | 1.47K |
| 2025-04-09 | 5.46 | 5.37 | ↓$0.09 (-1.66%) | 5.30 | 5.46 | 2.92K |
| 2025-04-08 | 5.67 | 5.46 | ↓$0.21 (-3.70%) | 5.40 | 5.67 | 3.05K |
| 2025-04-07 | 5.82 | 5.65 | ↓$0.17 (-2.92%) | 4.84 | 5.82 | 17.03K |
| 2025-04-04 | 6.12 | 5.75 | ↓$0.37 (-6.05%) | 5.71 | 6.12 | 14.09K |
| 2025-04-03 | 6.13 | 6.13 | ↑$0.00 (0.00%) | 6.13 | 6.13 | 552 |
| 2025-04-02 | 6.03 | 6.13 | ↑$0.10 (1.63%) | 6.02 | 6.22 | 3.41K |
| 2025-04-01 | 6.24 | 6.24 | ↑$0.00 (0.00%) | 6.24 | 6.27 | 0.98K |
| 2025-03-31 | 6.17 | 6.22 | ↑$0.05 (0.87%) | 6.14 | 6.29 | 3.95K |
| 2025-03-28 | 6.27 | 6.15 | ↓$0.12 (-1.97%) | 6.02 | 6.27 | 4.14K |
| 2025-03-27 | 6.35 | 6.19 | ↓$0.16 (-2.52%) | 6.15 | 6.35 | 4.26K |
| 2025-03-26 | 6.30 | 6.31 | ↑$0.01 (0.23%) | 6.22 | 6.35 | 1.41K |
| 2025-03-25 | 6.17 | 6.20 | ↑$0.03 (0.54%) | 6.17 | 6.40 | 11.70K |
| 2025-03-24 | 6.15 | 6.30 | ↑$0.15 (2.44%) | 6.15 | 6.40 | 13.26K |
| 2025-03-21 | 6.40 | 6.28 | ↓$0.12 (-1.88%) | 6.26 | 6.46 | 3.20K |
| 2025-03-20 | 6.34 | 6.42 | ↑$0.08 (1.33%) | 6.34 | 6.42 | 1.70K |
| 2025-03-19 | 6.28 | 6.34 | ↑$0.06 (0.92%) | 6.28 | 6.36 | 734 |
| 2025-03-18 | 6.24 | 6.26 | ↑$0.02 (0.32%) | 6.24 | 6.38 | 1.77K |
Create an account or log in to view more rows.
$MTR we want higher!!!
$MTR every dip gets bought up.
$MTR watch for another rejection up here
$MTR Reinvest your dividends
$MTR i like the stock
$MTR eyeing for a scalp
$MTR Don't like that...
$MTR Green by EOD guarentee
$MTR let’s buy NOW!!!
$MTR hot damn <3