Mach Natural Resources LP (MNR) Historical Stock Data
15.67 ↑0.16 (1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MNR is down -0.71% a day on average. There have been 8 days where Mach Natural Resources LP closed green and 22 days where MNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.74 | 15.67 | ↓$0.07 (-0.44%) | 15.42 | 15.94 | 188.25K |
| 2024-12-19 | 15.76 | 15.51 | ↓$0.25 (-1.59%) | 15.21 | 15.77 | 232.22K |
| 2024-12-18 | 15.97 | 15.62 | ↓$0.35 (-2.19%) | 15.55 | 16.15 | 252.25K |
| 2024-12-17 | 15.32 | 15.76 | ↑$0.44 (2.87%) | 15.27 | 15.77 | 548.27K |
| 2024-12-16 | 15.39 | 15.36 | ↓$0.03 (-0.19%) | 15.01 | 15.46 | 305.44K |
| 2024-12-13 | 15.41 | 15.41 | ↑$0.00 (0.00%) | 14.76 | 15.47 | 317.79K |
| 2024-12-12 | 15.03 | 15.26 | ↑$0.23 (1.53%) | 14.46 | 15.28 | 332.73K |
| 2024-12-11 | 14.67 | 15.03 | ↑$0.36 (2.45%) | 14.67 | 15.15 | 309.96K |
| 2024-12-10 | 14.84 | 14.67 | ↓$0.17 (-1.15%) | 14.55 | 15.07 | 269.14K |
| 2024-12-09 | 14.77 | 14.73 | ↓$0.04 (-0.27%) | 14.66 | 15.04 | 279.05K |
| 2024-12-06 | 15.18 | 14.56 | ↓$0.62 (-4.08%) | 14.55 | 15.27 | 377.40K |
| 2024-12-05 | 15.30 | 15.10 | ↓$0.20 (-1.31%) | 15.05 | 15.34 | 216.32K |
| 2024-12-04 | 15.44 | 15.23 | ↓$0.21 (-1.36%) | 14.86 | 15.58 | 333.35K |
| 2024-12-03 | 15.54 | 15.43 | ↓$0.11 (-0.71%) | 15.00 | 15.54 | 581.98K |
| 2024-12-02 | 15.79 | 15.39 | ↓$0.40 (-2.53%) | 15.22 | 15.84 | 318.06K |
| 2024-11-29 | 15.72 | 15.58 | ↓$0.14 (-0.89%) | 15.26 | 15.74 | 297.12K |
| 2024-11-27 | 15.90 | 15.46 | ↓$0.44 (-2.77%) | 15.31 | 15.96 | 345.80K |
| 2024-11-26 | 16.09 | 15.64 | ↓$0.45 (-2.80%) | 15.53 | 16.37 | 238.28K |
| 2024-11-25 | 16.60 | 16.57 | ↓$0.03 (-0.18%) | 16.46 | 17.08 | 373.01K |
| 2024-11-22 | 16.72 | 16.55 | ↓$0.17 (-1.02%) | 16.39 | 16.94 | 271.55K |
| 2024-11-21 | 16.60 | 16.63 | ↑$0.03 (0.18%) | 16.50 | 16.80 | 155.62K |
| 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 |
Create an account or log in to view more rows.
$MNR damn lots of volume came after hours just now
what the?
$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