Mesa Royalty Trust Common Stock (MTR)
5.1700
+0.2800 (5.73%)
NYSE · Last Trade: Feb 27th, 8:43 PM EST
Historical Prices For Mesa Royalty Trust Common Stock (MTR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 4.97 | 5.17 | 4.90 | 5.17 | 19,589 | 5.17 |
| 2/26/2026 | 4.82 | 5.09 | 4.76 | 4.89 | 28,320 | 4.89 |
| 2/25/2026 | 4.88 | 4.89 | 4.84 | 4.84 | 3,882 | 4.84 |
| 2/24/2026 | 4.75 | 4.88 | 4.75 | 4.83 | 3,182 | 4.83 |
| 2/23/2026 | 5.00 | 5.05 | 4.88 | 4.95 | 4,996 | 4.95 |
| 2/20/2026 | 5.15 | 5.19 | 4.98 | 5.03 | 23,561 | 5.03 |
| 2/19/2026 | 5.09 | 5.20 | 4.99 | 5.15 | 18,526 | 5.15 |
| 2/18/2026 | 4.60 | 5.37 | 4.60 | 5.19 | 54,924 | 5.19 |
| 2/17/2026 | 4.69 | 4.86 | 4.60 | 4.78 | 13,066 | 4.78 |
| 2/13/2026 | 4.85 | 4.90 | 4.62 | 4.77 | 3,634 | 4.77 |
| 2/12/2026 | 4.88 | 4.90 | 4.65 | 4.88 | 2,443 | 4.88 |
| 2/11/2026 | 4.71 | 4.89 | 4.69 | 4.79 | 10,586 | 4.79 |
| 2/10/2026 | 4.80 | 4.89 | 4.73 | 4.82 | 2,802 | 4.82 |
| 2/09/2026 | 4.81 | 4.86 | 4.79 | 4.79 | 2,942 | 4.79 |
| 2/06/2026 | 4.60 | 4.74 | 4.50 | 4.71 | 20,089 | 4.71 |
| 2/05/2026 | 4.67 | 4.83 | 4.60 | 4.60 | 3,409 | 4.60 |
| 2/04/2026 | 4.74 | 4.95 | 4.60 | 4.78 | 84,892 | 4.78 |
| 2/03/2026 | 4.88 | 4.88 | 4.71 | 4.80 | 10,386 | 4.80 |
| 2/02/2026 | 5.10 | 5.10 | 4.81 | 4.84 | 5,826 | 4.84 |
| 1/30/2026 | 5.19 | 5.21 | 5.06 | 5.10 | 15,074 | 5.10 |
| 1/29/2026 | 5.13 | 5.25 | 5.05 | 5.19 | 5,421 | 5.19 |
| 1/28/2026 | 4.86 | 5.03 | 4.86 | 5.02 | 9,865 | 5.02 |
| 1/27/2026 | 4.99 | 4.99 | 4.86 | 4.97 | 4,526 | 4.97 |
| 1/26/2026 | 4.69 | 5.02 | 4.67 | 4.99 | 27,792 | 4.99 |
| 1/23/2026 | 4.18 | 4.70 | 4.17 | 4.67 | 53,652 | 4.67 |
| 1/22/2026 | 4.15 | 4.30 | 4.15 | 4.17 | 14,268 | 4.17 |
| 1/21/2026 | 4.37 | 4.37 | 4.20 | 4.25 | 9,045 | 4.25 |
| 1/20/2026 | 4.34 | 4.42 | 4.30 | 4.35 | 5,105 | 4.35 |
| 1/16/2026 | 4.30 | 4.51 | 4.29 | 4.34 | 12,170 | 4.34 |
| 1/15/2026 | 4.58 | 4.58 | 4.20 | 4.26 | 21,711 | 4.26 |
| 1/14/2026 | 4.47 | 4.87 | 4.21 | 4.58 | 70,146 | 4.58 |
| 1/13/2026 | 4.14 | 4.47 | 4.14 | 4.43 | 55,658 | 4.43 |
| 1/12/2026 | 4.23 | 4.23 | 4.10 | 4.16 | 3,733 | 4.16 |
| 1/09/2026 | 4.25 | 4.30 | 4.18 | 4.24 | 10,145 | 4.24 |
| 1/08/2026 | 4.30 | 4.30 | 4.20 | 4.30 | 10,383 | 4.30 |
| 1/07/2026 | 4.21 | 4.30 | 4.21 | 4.30 | 2,496 | 4.30 |
| 1/06/2026 | 4.33 | 4.34 | 4.22 | 4.32 | 4,410 | 4.32 |
| 1/05/2026 | 4.29 | 4.34 | 4.20 | 4.29 | 13,041 | 4.29 |
| 1/02/2026 | 4.26 | 4.33 | 4.18 | 4.24 | 7,241 | 4.24 |
| 12/31/2025 | 4.41 | 4.41 | 4.24 | 4.32 | 1,775 | 4.32 |
| 12/30/2025 | 4.29 | 4.37 | 4.20 | 4.36 | 10,652 | 4.34 |
| 12/29/2025 | 4.24 | 4.36 | 4.16 | 4.25 | 5,239 | 4.23 |
| 12/26/2025 | 4.15 | 4.40 | 4.10 | 4.25 | 2,969 | 4.23 |
| 12/24/2025 | 4.03 | 4.28 | 4.03 | 4.28 | 3,888 | 4.26 |
| 12/23/2025 | 4.06 | 4.22 | 4.06 | 4.14 | 9,452 | 4.12 |
| 12/22/2025 | 4.06 | 4.40 | 4.04 | 4.15 | 29,770 | 4.13 |
| 12/19/2025 | 4.36 | 4.54 | 4.32 | 4.40 | 27,173 | 4.38 |
| 12/18/2025 | 4.28 | 4.45 | 4.23 | 4.35 | 121,059 | 4.33 |
| 12/17/2025 | 4.67 | 4.95 | 4.63 | 4.90 | 28,721 | 4.88 |
| 12/16/2025 | 4.64 | 4.70 | 4.60 | 4.63 | 2,775 | 4.61 |
| 12/15/2025 | 4.70 | 4.70 | 4.61 | 4.70 | 1,048 | 4.67 |
| 12/12/2025 | 4.72 | 4.74 | 4.72 | 4.73 | 2,105 | 4.71 |
| 12/11/2025 | 4.70 | 4.80 | 4.70 | 4.76 | 1,426 | 4.74 |
| 12/10/2025 | 4.68 | 4.68 | 4.68 | 4.68 | 525 | 4.66 |
| 12/09/2025 | 4.79 | 4.79 | 4.65 | 4.65 | 695 | 4.63 |
| 12/08/2025 | 4.60 | 4.83 | 4.60 | 4.73 | 2,033 | 4.71 |
| 12/05/2025 | 4.60 | 4.60 | 4.60 | 4.60 | 1,192 | 4.58 |
| 12/04/2025 | 4.69 | 4.69 | 4.65 | 4.65 | 1,488 | 4.63 |
| 12/03/2025 | 4.69 | 4.71 | 4.58 | 4.68 | 2,812 | 4.66 |
| 12/02/2025 | 4.72 | 4.86 | 4.61 | 4.67 | 2,074 | 4.64 |
| 12/01/2025 | 4.84 | 4.84 | 4.74 | 4.83 | 3,182 | 4.81 |
| 11/28/2025 | 4.83 | 4.83 | 4.75 | 4.76 | 668 | 4.74 |