Get the Stockscreener App
13.76
0.86%
-0.12
After Hours:
13.76
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 May 05, 2026, is $13.76.
- 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 $10.46 on January 09, 2026. Since then, Mach Natural Resources Lp's stock price has risen over 31.55% to $13.76 now.
- The 52-week high stock price for MNR is $15.60, representing a 13.37% increase from the current share price, occurred on June 23, 2025.
- The 52-week low stock price for MNR is $10.46, indicating a -23.98% decrease from the current share price, occurred on January 09, 2026.
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 |
|---|---|---|---|---|---|
| May 05, 2026 | $13.96 | $13.51 | $0.45 | 420,076.0 | -0.86% |
| May 04, 2026 | $14.01 | $13.70 | $0.31 | 432,418.0 | +0.73% |
| May 01, 2026 | $13.85 | $13.55 | $0.2999 | 268,190.0 | -0.14% |
| Apr 30, 2026 | $13.85 | $13.50 | $0.3468 | 1,002,668.0 | +0.07% |
| Apr 29, 2026 | $13.88 | $13.52 | $0.36 | 476,971.0 | +2.30% |
| Apr 28, 2026 | $13.57 | $13.36 | $0.21 | 494,562.0 | +1.28% |
| Apr 27, 2026 | $13.37 | $13.09 | $0.28 | 707,481.0 | +2.07% |
| Apr 24, 2026 | $13.19 | $12.90 | $0.29 | 424,390.0 | +0.00% |
| Apr 23, 2026 | $13.08 | $12.93 | $0.15 | 793,965.0 | +0.38% |
| Apr 22, 2026 | $13.07 | $12.92 | $0.1499 | 709,233.0 | +0.70% |
| Apr 21, 2026 | $12.95 | $12.73 | $0.22 | 880,964.0 | +0.70% |
| Apr 20, 2026 | $12.96 | $12.73 | $0.231 | 1,021,325.0 | +0.47% |
| Apr 17, 2026 | $13.00 | $12.42 | $0.5799 | 1,692,436.0 | -1.77% |
| Apr 16, 2026 | $13.04 | $12.52 | $0.52 | 2,165,071.0 | +2.20% |
| Apr 15, 2026 | $12.73 | $12.47 | $0.26 | 970,694.0 | +0.40% |
| Apr 14, 2026 | $12.90 | $12.61 | $0.2916 | 1,771,592.0 | -0.94% |
| Apr 13, 2026 | $13.00 | $12.65 | $0.35 | 1,430,520.0 | +0.95% |
| Apr 10, 2026 | $12.71 | $12.40 | $0.3075 | 1,101,070.0 | +2.43% |
| Apr 09, 2026 | $12.74 | $12.27 | $0.475 | 1,149,636.0 | -2.76% |
| Apr 08, 2026 | $12.70 | $12.11 | $0.59 | 2,559,186.0 | +0.55% |
| Apr 07, 2026 | $12.80 | $12.56 | $0.24 | 7,734,170.0 | -10.74% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $14.01 | $13.51 | $0.50 | 1,540,760.0 | -0.29% |
| Apr, 2026 | $14.29 | $12.11 | $2.18 | 27,789,905.0 | -1.43% |
| Mar, 2026 | $14.79 | $12.72 | $2.07 | 8,135,312.0 | +7.53% |
| Feb, 2026 | $13.90 | $11.39 | $2.51 | 6,311,079.0 | +11.38% |
| Jan, 2026 | $11.79 | $10.46 | $1.33 | 6,599,734.0 | +5.89% |
Mach Natural Resources Lp Stock (MNR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.71 | $10.96 | $1.75 | 8,055,510.0 | -4.57% |
| Nov, 2025 | $12.26 | $10.93 | $1.33 | 8,878,946.0 | -1.50% |
| Oct, 2025 | $13.47 | $11.79 | $1.68 | 7,102,645.0 | -8.95% |
| Sep, 2025 | $14.26 | $12.90 | $1.36 | 4,740,314.0 | -7.38% |
| Aug, 2025 | $15.15 | $13.46 | $1.69 | 5,919,697.0 | -5.45% |
| Jul, 2025 | $15.58 | $14.30 | $1.28 | 7,153,261.0 | +4.22% |
| 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% |
0.64%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):