Mach Natural Resources LP (MNR) Historical Stock Data
14.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MNR is down -0.82% a day on average. There have been 14 days where Mach Natural Resources LP closed green and 16 days where MNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 14.26 | 14.33 | ↑$0.07 (0.49%) | 14.22 | 14.64 | 453.69K |
| 2025-05-12 | 14.54 | 14.32 | ↓$0.22 (-1.51%) | 14.15 | 14.64 | 398.88K |
| 2025-05-09 | 14.60 | 13.96 | ↓$0.64 (-4.38%) | 13.81 | 14.60 | 549.63K |
| 2025-05-08 | 13.33 | 13.46 | ↑$0.13 (0.98%) | 13.27 | 13.53 | 236.53K |
| 2025-05-07 | 13.31 | 13.31 | ↑$0.00 (0.00%) | 13.19 | 13.38 | 104.88K |
| 2025-05-06 | 13.45 | 13.35 | ↓$0.10 (-0.74%) | 13.21 | 13.54 | 160.47K |
| 2025-05-05 | 13.68 | 13.36 | ↓$0.32 (-2.34%) | 13.35 | 13.73 | 256.68K |
| 2025-05-02 | 13.63 | 13.81 | ↑$0.18 (1.32%) | 13.52 | 13.88 | 176.46K |
| 2025-05-01 | 13.59 | 13.49 | ↓$0.10 (-0.74%) | 13.23 | 13.59 | 149.72K |
| 2025-04-30 | 13.35 | 13.43 | ↑$0.08 (0.60%) | 13.27 | 13.64 | 140.44K |
| 2025-04-29 | 13.89 | 13.50 | ↓$0.39 (-2.81%) | 13.30 | 13.92 | 152.01K |
| 2025-04-28 | 14.10 | 13.98 | ↓$0.12 (-0.85%) | 13.80 | 14.17 | 106.05K |
| 2025-04-25 | 13.99 | 14.04 | ↑$0.05 (0.36%) | 13.83 | 14.09 | 117.52K |
| 2025-04-24 | 13.83 | 13.95 | ↑$0.12 (0.87%) | 13.72 | 13.99 | 76.17K |
| 2025-04-23 | 13.72 | 13.65 | ↓$0.07 (-0.51%) | 13.45 | 13.99 | 118.96K |
| 2025-04-22 | 13.21 | 13.46 | ↑$0.25 (1.89%) | 13.10 | 13.46 | 98.22K |
| 2025-04-21 | 13.46 | 13.05 | ↓$0.41 (-3.05%) | 13.02 | 13.55 | 157.09K |
| 2025-04-17 | 13.32 | 13.46 | ↑$0.14 (1.05%) | 13.32 | 14.00 | 116.28K |
| 2025-04-16 | 13.37 | 13.17 | ↓$0.20 (-1.50%) | 13.11 | 13.55 | 128.07K |
| 2025-04-15 | 13.24 | 13.23 | ↓$0.01 (-0.08%) | 13.08 | 13.42 | 102.33K |
| 2025-04-14 | 13.21 | 13.11 | ↓$0.10 (-0.76%) | 12.93 | 13.39 | 467.72K |
| 2025-04-11 | 13.09 | 13.14 | ↑$0.05 (0.38%) | 12.92 | 13.43 | 135.72K |
| 2025-04-10 | 13.77 | 13.08 | ↓$0.69 (-5.01%) | 12.91 | 13.77 | 188.54K |
| 2025-04-09 | 13.00 | 13.87 | ↑$0.87 (6.69%) | 12.59 | 14.03 | 684.66K |
| 2025-04-08 | 14.02 | 13.30 | ↓$0.72 (-5.14%) | 13.01 | 14.06 | 482.57K |
| 2025-04-07 | 13.17 | 13.23 | ↑$0.06 (0.46%) | 12.40 | 13.87 | 497.25K |
| 2025-04-04 | 15.23 | 13.60 | ↓$1.63 (-10.70%) | 13.55 | 15.26 | 489.19K |
| 2025-04-03 | 15.23 | 15.25 | ↑$0.02 (0.13%) | 15.10 | 15.49 | 180.80K |
| 2025-04-02 | 15.77 | 15.64 | ↓$0.13 (-0.82%) | 15.59 | 15.91 | 213.50K |
| 2025-04-01 | 15.61 | 15.77 | ↑$0.16 (1.02%) | 15.38 | 15.80 | 158.36K |
Create an account or log in to view more rows.
$MNR super bullish
$MNR choo choo
$MNR trash
$MNR flow comin
$MNR low volume
expect flat or negative close
$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!!