Get the Stockscreener App
14.69
2.39%
-0.36
After Hours:
14.77
0.08
+0.54%
Mach Natural Resources Lp Stock (MNR) Price History
The historical daily chart and data for Mach Natural Resources Lp stock (MNR), show that the latest closing stock price as of August 01, 2025, is $14.69.
- Mach Natural Resources Lp all-time high stock price is $21.19, occurred on April 30, 2024.
- The lowest Mach Natural Resources Lp stock price recorded was $12.40 on April 07, 2025. Since then, Mach Natural Resources Lp's stock price has risen over 18.47% to $14.69 now.
- The 52-week high stock price for MNR is $20.94, representing a 42.55% increase from the current share price, occurred on August 19, 2024.
- The 52-week low stock price for MNR is $12.40, indicating a -15.59% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about MNR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $15.10 | $14.58 | $0.515 | 328,335.0 | -2.39% |
| Jul 31, 2025 | $15.40 | $14.90 | $0.50 | 250,223.0 | -1.25% |
| Jul 30, 2025 | $15.58 | $15.06 | $0.52 | 510,070.0 | -2.12% |
| Jul 29, 2025 | $15.57 | $15.33 | $0.24 | 239,594.0 | +0.65% |
| Jul 28, 2025 | $15.53 | $15.20 | $0.325 | 395,719.0 | +2.59% |
| Jul 25, 2025 | $15.50 | $15.05 | $0.445 | 315,683.0 | -1.11% |
| Jul 24, 2025 | $15.25 | $14.97 | $0.2788 | 242,014.0 | +1.06% |
| Jul 23, 2025 | $15.12 | $14.80 | $0.3197 | 171,644.0 | +2.37% |
| Jul 22, 2025 | $14.90 | $14.43 | $0.4699 | 433,187.0 | +2.22% |
| Jul 21, 2025 | $14.82 | $14.42 | $0.3986 | 373,072.0 | -1.90% |
| Jul 18, 2025 | $14.89 | $14.62 | $0.275 | 251,691.0 | -0.14% |
| Jul 17, 2025 | $14.87 | $14.70 | $0.1721 | 299,673.0 | -0.34% |
| Jul 16, 2025 | $15.05 | $14.66 | $0.3876 | 221,710.0 | -0.87% |
| Jul 15, 2025 | $15.16 | $14.85 | $0.31 | 287,797.0 | -1.39% |
| Jul 14, 2025 | $15.14 | $14.86 | $0.2792 | 581,565.0 | +0.80% |
| Jul 11, 2025 | $15.14 | $14.61 | $0.53 | 477,333.0 | +1.97% |
| Jul 10, 2025 | $14.87 | $14.52 | $0.345 | 505,794.0 | +1.66% |
| Jul 09, 2025 | $14.89 | $14.41 | $0.4799 | 343,596.0 | -1.36% |
| Jul 08, 2025 | $14.78 | $14.45 | $0.33 | 200,986.0 | +1.81% |
| Jul 07, 2025 | $14.85 | $14.30 | $0.55 | 319,614.0 | -2.37% |
| Jul 03, 2025 | $14.89 | $14.65 | $0.2437 | 159,448.0 | +0.00% |
Mach Natural Resources Lp Stock (MNR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mach Natural Resources Lp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MNR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mach Natural Resources Lp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mach Natural Resources Lp Stock (MNR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $15.10 | $14.58 | $0.515 | 328,335.0 | +0.00% |
| Jul, 2025 | $15.58 | $14.30 | $1.28 | 7,481,596.0 | +1.73% |
| Jun, 2025 | $15.60 | $12.91 | $2.69 | 9,370,750.0 | +8.41% |
| May, 2025 | $14.75 | $13.19 | $1.56 | 6,660,926.0 | -0.82% |
| Apr, 2025 | $15.91 | $12.40 | $3.51 | 4,727,832.0 | -13.63% |
| Mar, 2025 | $15.75 | $13.53 | $2.22 | 4,609,383.0 | +4.71% |
| Feb, 2025 | $18.10 | $14.52 | $3.58 | 9,698,507.0 | -16.57% |
| Jan, 2025 | $19.00 | $16.86 | $2.14 | 3,665,174.0 | +3.61% |
Mach Natural Resources Lp Stock (MNR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.96 | $14.46 | $2.50 | 5,744,879.0 | +7.77% |
| Nov, 2024 | $17.08 | $15.20 | $1.88 | 4,308,045.0 | -3.23% |
| Oct, 2024 | $17.18 | $16.02 | $1.16 | 3,084,765.0 | +0.63% |
| Sep, 2024 | $19.28 | $15.87 | $3.41 | 6,710,082.0 | -17.18% |
| Aug, 2024 | $20.94 | $17.33 | $3.61 | 2,320,641.0 | +0.36% |
| Jul, 2024 | $20.22 | $18.77 | $1.45 | 1,392,809.0 | +1.21% |
| Jun, 2024 | $20.10 | $18.45 | $1.65 | 2,379,602.0 | -1.09% |
| May, 2024 | $20.96 | $18.80 | $2.16 | 3,667,612.0 | -6.88% |
| Apr, 2024 | $21.19 | $19.01 | $2.18 | 1,981,594.0 | +6.99% |
| Mar, 2024 | $19.51 | $18.03 | $1.48 | 2,591,891.0 | +4.89% |
| Feb, 2024 | $20.07 | $16.44 | $3.63 | 3,330,615.0 | +2.85% |
| Jan, 2024 | $18.45 | $15.32 | $3.13 | 1,851,248.0 | +8.49% |
Mach Natural Resources Lp Stock (MNR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.40 | $14.40 | $4.00 | 2,876,508.0 | -6.94% |
| Nov, 2023 | $18.91 | $16.11 | $2.80 | 2,607,357.0 | -3.85% |
| Oct, 2023 | $18.95 | $18.06 | $0.89 | 523,295.0 | +0.00% |
3.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):