Mesa Royalty TrustMTRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.30 | $4.51 | $4.30 | $4.34 | 12,200 |
| 1/15/2026 | $4.58 | $4.58 | $4.20 | $4.26 | 21,711 |
| 1/14/2026 | $4.47 | $4.87 | $4.21 | $4.58 | 70,148 |
| 1/13/2026 | $4.14 | $4.47 | $4.14 | $4.43 | 55,700 |
| 1/12/2026 | $4.23 | $4.23 | $4.10 | $4.16 | 3,733 |
| 1/9/2026 | $4.25 | $4.30 | $4.18 | $4.24 | 10,145 |
| 1/8/2026 | $4.30 | $4.30 | $4.20 | $4.30 | 10,400 |
| 1/7/2026 | $4.21 | $4.31 | $4.21 | $4.31 | 2,500 |
| 1/6/2026 | $4.33 | $4.34 | $4.22 | $4.32 | 4,415 |
| 1/5/2026 | $4.29 | $4.34 | $4.20 | $4.29 | 13,041 |
| 1/2/2026 | $4.26 | $4.33 | $4.18 | $4.24 | 7,241 |
| 12/31/2025 | $4.41 | $4.41 | $4.24 | $4.32 | 1,775 |
| 12/30/2025 | $4.29 | $4.37 | $4.20 | $4.36 | 10,700 |
| 12/29/2025 | $4.24 | $4.36 | $4.16 | $4.25 | 5,239 |
| 12/26/2025 | $4.15 | $4.40 | $4.10 | $4.25 | 3,000 |
| 12/24/2025 | $4.03 | $4.28 | $4.03 | $4.28 | 3,900 |
| 12/23/2025 | $4.06 | $4.22 | $4.06 | $4.14 | 9,670 |
| 12/22/2025 | $4.06 | $4.40 | $4.04 | $4.15 | 29,800 |
| 12/19/2025 | $4.36 | $4.54 | $4.32 | $4.40 | 27,200 |
| 12/18/2025 | $4.28 | $4.45 | $4.23 | $4.35 | 121,100 |
| 12/17/2025 | $4.67 | $4.95 | $4.63 | $4.90 | 28,721 |
| 12/16/2025 | $4.64 | $4.70 | $4.60 | $4.63 | 2,800 |
| 12/15/2025 | $4.70 | $4.70 | $4.61 | $4.70 | 1,048 |
| 12/12/2025 | $4.72 | $4.74 | $4.72 | $4.73 | 2,105 |
| 12/11/2025 | $4.70 | $4.80 | $4.70 | $4.76 | 1,426 |
| 12/10/2025 | $4.68 | $4.68 | $4.68 | $4.68 | 525 |
| 12/9/2025 | $4.79 | $4.79 | $4.65 | $4.65 | 700 |
| 12/8/2025 | $4.60 | $4.83 | $4.60 | $4.73 | 2,033 |
| 12/5/2025 | $4.60 | $4.60 | $4.60 | $4.60 | 1,200 |
| 12/4/2025 | $4.69 | $4.69 | $4.65 | $4.65 | 1,588 |
| 12/3/2025 | $4.69 | $4.71 | $4.58 | $4.68 | 2,812 |
| 12/2/2025 | $4.72 | $4.86 | $4.61 | $4.67 | 2,100 |
| 12/1/2025 | $4.84 | $4.84 | $4.74 | $4.83 | 3,200 |
| 11/28/2025 | $4.83 | $4.83 | $4.75 | $4.76 | 700 |
| 11/26/2025 | $4.65 | $4.75 | $4.55 | $4.75 | 1,800 |
| 11/25/2025 | $4.65 | $4.80 | $4.64 | $4.76 | 4,600 |
| 11/24/2025 | $4.50 | $4.60 | $4.50 | $4.59 | 4,900 |
| 11/21/2025 | $4.65 | $4.65 | $4.50 | $4.58 | 7,042 |
| 11/20/2025 | $4.70 | $4.70 | $4.50 | $4.56 | 5,907 |
| 11/19/2025 | $4.65 | $4.70 | $4.58 | $4.58 | 3,138 |
| 11/18/2025 | $4.50 | $4.61 | $4.50 | $4.61 | 2,533 |
| 11/17/2025 | $4.62 | $4.71 | $4.50 | $4.53 | 2,500 |
| 11/14/2025 | $4.70 | $4.71 | $4.53 | $4.53 | 4,317 |
| 11/13/2025 | $4.50 | $4.60 | $4.50 | $4.60 | 1,900 |
| 11/12/2025 | $4.50 | $4.69 | $4.50 | $4.69 | 3,219 |
| 11/11/2025 | $4.36 | $4.68 | $4.36 | $4.68 | 4,800 |
| 11/10/2025 | $4.33 | $4.46 | $4.33 | $4.41 | 4,442 |
| 11/7/2025 | $4.39 | $4.50 | $4.39 | $4.45 | 4,331 |
| 11/6/2025 | $4.50 | $4.79 | $4.29 | $4.37 | 6,500 |
| 11/5/2025 | $4.45 | $4.53 | $4.42 | $4.49 | 2,800 |
| 11/4/2025 | $4.65 | $4.75 | $4.45 | $4.45 | 11,563 |
| 11/3/2025 | $4.83 | $4.85 | $4.65 | $4.70 | 8,430 |
| 10/31/2025 | $4.69 | $4.90 | $4.66 | $4.77 | 15,242 |
| 10/30/2025 | $4.63 | $4.69 | $4.61 | $4.66 | 13,820 |
| 10/29/2025 | $4.70 | $4.77 | $4.68 | $4.68 | 10,072 |
| 10/28/2025 | $4.79 | $4.80 | $4.70 | $4.75 | 3,400 |
| 10/27/2025 | $4.81 | $4.90 | $4.75 | $4.81 | 9,100 |
| 10/24/2025 | $4.94 | $5.34 | $4.72 | $4.91 | 191,645 |
| 10/23/2025 | $5.00 | $5.00 | $4.80 | $4.93 | 5,139 |
| 10/22/2025 | $4.93 | $4.94 | $4.80 | $4.80 | 15,429 |
| 10/21/2025 | $4.95 | $4.95 | $4.94 | $4.95 | 1,900 |