Mach Natural Resources LP (MNR) Historical Stock Data
16.45 ↑0.20 (1.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MNR is down -0.69% a day on average. There have been 9 days where Mach Natural Resources LP closed green and 21 days where MNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 16.38 | 16.45 | ↑$0.07 (0.43%) | 16.32 | 16.63 | 131.06K |
| 2024-11-19 | 16.31 | 16.25 | ↓$0.06 (-0.37%) | 16.20 | 16.38 | 109.17K |
| 2024-11-18 | 16.14 | 16.27 | ↑$0.13 (0.81%) | 16.05 | 16.39 | 147.80K |
| 2024-11-15 | 16.34 | 15.99 | ↓$0.35 (-2.14%) | 15.90 | 16.35 | 181.54K |
| 2024-11-14 | 16.35 | 16.23 | ↓$0.12 (-0.73%) | 16.15 | 16.66 | 180.10K |
| 2024-11-13 | 16.50 | 16.25 | ↓$0.25 (-1.52%) | 16.15 | 16.65 | 335.66K |
| 2024-11-12 | 16.54 | 16.18 | ↓$0.36 (-2.18%) | 16.17 | 16.63 | 109.53K |
| 2024-11-11 | 16.43 | 16.39 | ↓$0.04 (-0.24%) | 16.14 | 16.50 | 121.50K |
| 2024-11-08 | 16.15 | 16.31 | ↑$0.16 (0.99%) | 15.95 | 16.38 | 101.13K |
| 2024-11-07 | 15.60 | 15.98 | ↑$0.38 (2.44%) | 15.55 | 16.05 | 198.28K |
| 2024-11-06 | 15.45 | 15.48 | ↑$0.03 (0.19%) | 15.30 | 16.01 | 278.42K |
| 2024-11-05 | 15.50 | 15.28 | ↓$0.22 (-1.42%) | 15.20 | 15.66 | 204.48K |
| 2024-11-04 | 15.85 | 15.50 | ↓$0.35 (-2.21%) | 15.42 | 16.03 | 389.86K |
| 2024-11-01 | 16.25 | 15.75 | ↓$0.50 (-3.08%) | 15.55 | 16.41 | 145.22K |
| 2024-10-31 | 16.19 | 16.10 | ↓$0.09 (-0.56%) | 16.02 | 16.68 | 126.58K |
| 2024-10-30 | 16.34 | 16.24 | ↓$0.10 (-0.61%) | 16.19 | 16.42 | 86.43K |
| 2024-10-29 | 16.95 | 16.34 | ↓$0.61 (-3.60%) | 16.10 | 16.99 | 202.65K |
| 2024-10-28 | 16.35 | 16.65 | ↑$0.30 (1.83%) | 16.15 | 16.72 | 147.99K |
| 2024-10-25 | 16.52 | 16.34 | ↓$0.18 (-1.09%) | 16.21 | 16.52 | 84.67K |
| 2024-10-24 | 16.45 | 16.47 | ↑$0.02 (0.12%) | 16.03 | 16.63 | 106.68K |
| 2024-10-23 | 16.50 | 16.30 | ↓$0.20 (-1.21%) | 16.21 | 16.72 | 98.65K |
| 2024-10-22 | 16.51 | 16.50 | ↓$0.01 (-0.06%) | 16.35 | 16.60 | 130.67K |
| 2024-10-21 | 16.56 | 16.47 | ↓$0.09 (-0.54%) | 16.37 | 16.78 | 106.11K |
| 2024-10-18 | 16.88 | 16.55 | ↓$0.33 (-1.95%) | 16.45 | 16.90 | 180.01K |
| 2024-10-17 | 16.37 | 16.73 | ↑$0.36 (2.20%) | 16.27 | 16.86 | 143.55K |
| 2024-10-16 | 16.57 | 16.22 | ↓$0.35 (-2.11%) | 16.12 | 16.57 | 136.84K |
| 2024-10-15 | 16.81 | 16.34 | ↓$0.47 (-2.80%) | 16.32 | 17.04 | 206.44K |
| 2024-10-14 | 16.78 | 16.96 | ↑$0.18 (1.07%) | 16.75 | 17.10 | 113.33K |
| 2024-10-11 | 17.09 | 16.93 | ↓$0.16 (-0.94%) | 16.80 | 17.18 | 128.12K |
| 2024-10-10 | 17.07 | 16.83 | ↓$0.24 (-1.41%) | 16.73 | 17.07 | 137.02K |
Create an account or log in to view more rows.
$MNR Felling good about next week!!
$MNR wtf is that dump
$MNR who else excited??
$MNR To the moon!!
$MNR what happened
$MNR Holding Strong since January ??????????
$MNR Bullish AF ??
$MNR what calls are you guys jacked to the tits on?
$MNR up we go
$MNR I'll say it again slowwwllyyyy! Better stocks to short by far