5.63
price up icon1.81%   0.10
 
loading

Mesa Royalty Trust 주식 (MTR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $5.70 $5.42 $0.2785 8,141.0 +1.81%
2025-07-01 $5.63 $5.40 $0.23 13,637.0 +1.10%
2025-06-30 $5.54 $5.23 $0.31 7,672.0 +3.60%
2025-06-27 $5.50 $5.21 $0.29 32,428.0 -1.49%
2025-06-26 $5.38 $5.06 $0.3244 29,696.0 +2.10%
2025-06-25 $5.90 $5.20 $0.70 52,644.0 -8.77%
2025-06-24 $6.45 $5.56 $0.8899 59,768.0 -3.60%
2025-06-23 $6.70 $5.45 $1.25 260,213.0 +1.53%
2025-06-20 $7.22 $5.81 $1.41 161,612.0 -32.80%
2025-06-18 $10.42 $7.11 $3.31 2,356,748.0 +34.10%
2025-06-17 $6.57 $5.76 $0.8128 207,848.0 +10.04%
2025-06-16 $6.50 $5.56 $0.9399 32,446.0 -8.20%
2025-06-13 $6.69 $5.22 $1.47 75,215.0 +28.99%
2025-06-12 $5.45 $5.00 $0.45 37,290.0 -0.25%
2025-06-11 $5.09 $4.98 $0.1067 3,263.0 -0.59%
2025-06-10 $5.05 $4.91 $0.14 1,727.0 +2.02%
2025-06-09 $5.14 $4.95 $0.19 1,658.0 -2.93%
2025-06-06 $5.10 $5.09 $0.011 1,518.0 +1.58%
2025-06-05 $5.10 $4.93 $0.1675 3,143.0 -0.59%
2025-06-04 $5.20 $5.05 $0.1499 2,414.0 -0.98%
2025-06-03 $5.20 $5.07 $0.1272 1,336.0 -1.16%

Mesa Royalty Trust 주식 (MTR) 연도별 가격 이력

이 심층 분석에서는 Mesa Royalty Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mesa Royalty Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Mesa Royalty Trust 주식 (MTR) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $5.70 $5.40 $0.30 29,919.0 +2.93%
2025-06 $10.42 $4.91 $5.51 3,332,417.0 +9.40%
2025-05 $5.32 $4.70 $0.6199 113,757.0 -4.58%
2025-04 $6.27 $4.84 $1.43 132,050.0 -15.81%
2025-03 $6.54 $6.02 $0.52 75,702.0 -0.58%
2025-02 $6.95 $6.02 $0.93 89,640.0 -9.28%
2025-01 $7.41 $5.72 $1.69 236,944.0 +16.75%

Mesa Royalty Trust 주식 (MTR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $7.36 $5.90 $1.46 191,388.0 -17.11%
2024-11 $7.50 $5.78 $1.72 294,477.0 +19.09%
2024-10 $6.99 $5.61 $1.38 267,894.0 +8.02%
2024-09 $6.69 $5.60 $1.09 193,021.0 -10.49%
2024-08 $8.38 $6.20 $2.18 244,266.0 -23.15%
2024-07 $8.95 $7.73 $1.22 181,045.0 -6.46%
2024-06 $8.99 $7.70 $1.29 202,247.0 -2.00%
2024-05 $9.98 $7.98 $2.00 284,617.0 -2.60%
2024-04 $11.99 $9.01 $2.98 259,316.0 -12.99%
2024-03 $10.94 $9.51 $1.43 140,703.0 +0.19%
2024-02 $10.99 $8.85 $2.14 280,514.0 -2.03%
2024-01 $14.49 $10.74 $3.75 314,079.0 -18.03%

Mesa Royalty Trust 주식 (MTR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $18.69 $11.36 $7.33 380,577.0 -27.71%
2023-11 $18.92 $12.58 $6.34 255,189.0 +37.29%
2023-10 $15.96 $12.80 $3.16 267,498.0 -12.50%
2023-09 $20.00 $13.00 $7.00 373,542.0 -22.05%
2023-08 $23.55 $18.97 $4.58 338,920.0 +0.31%
2023-07 $24.99 $17.55 $7.44 487,634.0 -21.04%
2023-06 $25.90 $21.50 $4.40 550,943.0 +5.62%
2023-05 $29.50 $17.51 $11.99 626,276.0 +28.42%
2023-04 $22.70 $16.24 $6.45 461,404.0 +13.07%
2023-03 $17.99 $13.61 $4.38 344,765.0 -5.01%
2023-02 $19.25 $16.04 $3.22 415,654.0 -11.38%
2023-01 $22.33 $14.59 $7.74 921,209.0 -13.36%
oil_gas_ep TPL
$1,071.95
price up icon 0.31%
oil_gas_ep EXE
$110.34
price down icon 0.76%
oil_gas_ep WDS
$15.83
price up icon 1.67%
oil_gas_ep EQT
$56.14
price up icon 0.75%
$141.97
price up icon 1.26%
oil_gas_ep OXY
$43.93
price up icon 2.50%
자본화:     |  볼륨(24시간):