Mesa Royalty Trust (MTR) Historical Stock Data
7.26 ↑0.02 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTR is up 0.10% a day on average. There have been 15 days where Mesa Royalty Trust closed green and 15 days where MTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.28 | 7.26 | ↓$0.02 (-0.27%) | 6.82 | 7.42 | 6.56K |
| 2024-11-21 | 7.04 | 7.24 | ↑$0.20 (2.84%) | 7.03 | 7.49 | 51.46K |
| 2024-11-20 | 6.17 | 6.97 | ↑$0.80 (12.97%) | 6.02 | 7.27 | 88.34K |
| 2024-11-19 | 6.03 | 5.96 | ↓$0.07 (-1.16%) | 5.96 | 6.25 | 1.54K |
| 2024-11-18 | 6.36 | 6.20 | ↓$0.16 (-2.52%) | 6.15 | 6.40 | 3.60K |
| 2024-11-15 | 5.88 | 6.25 | ↑$0.37 (6.26%) | 5.78 | 6.29 | 24.04K |
| 2024-11-14 | 5.87 | 5.87 | ↑$0.00 (0.00%) | 5.80 | 6.01 | 13.10K |
| 2024-11-13 | 5.91 | 5.92 | ↑$0.01 (0.17%) | 5.89 | 5.96 | 3.27K |
| 2024-11-12 | 6.00 | 5.95 | ↓$0.05 (-0.83%) | 5.91 | 6.00 | 4.23K |
| 2024-11-11 | 5.92 | 6.06 | ↑$0.14 (2.36%) | 5.90 | 6.19 | 9.44K |
| 2024-11-08 | 6.24 | 6.10 | ↓$0.14 (-2.24%) | 6.00 | 6.24 | 12.18K |
| 2024-11-07 | 6.29 | 6.18 | ↓$0.11 (-1.75%) | 5.99 | 6.31 | 17K |
| 2024-11-06 | 6.02 | 5.95 | ↓$0.07 (-1.25%) | 5.79 | 6.02 | 3.22K |
| 2024-11-05 | 6.00 | 5.84 | ↓$0.16 (-2.67%) | 5.80 | 6.20 | 10.88K |
| 2024-11-04 | 5.99 | 5.85 | ↓$0.14 (-2.34%) | 5.85 | 5.99 | 7.99K |
| 2024-11-01 | 6.21 | 5.94 | ↓$0.27 (-4.35%) | 5.80 | 6.36 | 16.95K |
| 2024-10-31 | 6.11 | 6.13 | ↑$0.02 (0.33%) | 6.03 | 6.30 | 7.47K |
| 2024-10-30 | 6.06 | 6.11 | ↑$0.05 (0.83%) | 6.01 | 6.23 | 9.04K |
| 2024-10-29 | 6.06 | 6.25 | ↑$0.19 (3.14%) | 6.06 | 6.25 | 808 |
| 2024-10-28 | 6.13 | 6.13 | ↓$0.00 (-0.01%) | 6.00 | 6.58 | 17.30K |
| 2024-10-25 | 6.11 | 6.11 | ↑$0.00 (0.00%) | 6.11 | 6.11 | 614 |
| 2024-10-24 | 5.95 | 5.96 | ↑$0.01 (0.17%) | 5.86 | 6.05 | 8.05K |
| 2024-10-23 | 5.83 | 5.90 | ↑$0.07 (1.20%) | 5.83 | 6.03 | 8.39K |
| 2024-10-22 | 5.90 | 5.95 | ↑$0.05 (0.85%) | 5.86 | 5.95 | 3.84K |
| 2024-10-21 | 5.89 | 5.99 | ↑$0.10 (1.70%) | 5.75 | 6.06 | 6.74K |
| 2024-10-18 | 6.06 | 5.95 | ↓$0.11 (-1.82%) | 5.95 | 6.19 | 1.82K |
| 2024-10-17 | 5.86 | 5.97 | ↑$0.11 (1.84%) | 5.86 | 6.05 | 1.71K |
| 2024-10-16 | 6.04 | 5.90 | ↓$0.14 (-2.25%) | 5.90 | 6.25 | 12.46K |
| 2024-10-15 | 6.40 | 6.02 | ↓$0.38 (-5.94%) | 6.00 | 6.40 | 5.43K |
| 2024-10-14 | 6.26 | 6.12 | ↓$0.14 (-2.24%) | 6.11 | 6.35 | 2K |
Create an account or log in to view more rows.
$MTR Green by EOD guarentee
$MTR let’s buy NOW!!!
$MTR hot damn <3
$MTR glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$MTR what’s gonna happen now
$MTR Nope
$MTR holy fuck
$MTR let’s go down baby 😉
$MTR When in doubt...
$MTR i am trading for a better future!