loading

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 22, 2025, is $13.77.
  • 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 11.05% to $13.77 now.
  • The 52-week high stock price for MNR is $20.85, representing a 51.42% increase from the current share price, occurred on August 26, 2024.
  • The 52-week low stock price for MNR is $12.40, indicating a -9.95% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about MNR historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $13.83 $13.46 $0.37 253,306.0 +1.62%
Aug 21, 2025 $13.69 $13.49 $0.1999 249,559.0 -2.80%
Aug 20, 2025 $14.05 $13.71 $0.34 363,720.0 +0.80%
Aug 19, 2025 $14.33 $13.81 $0.52 642,970.0 -3.15%
Aug 18, 2025 $14.40 $14.20 $0.20 218,180.0 -0.70%
Aug 15, 2025 $14.55 $14.37 $0.18 96,480.0 -0.83%
Aug 14, 2025 $14.54 $14.36 $0.18 145,479.0 +0.00%
Aug 13, 2025 $14.55 $14.31 $0.2365 253,547.0 +0.69%
Aug 12, 2025 $14.50 $14.24 $0.26 371,704.0 +0.07%
Aug 11, 2025 $14.60 $14.17 $0.43 345,147.0 -0.69%
Aug 08, 2025 $14.64 $13.86 $0.785 656,104.0 -2.16%
Aug 07, 2025 $15.15 $14.79 $0.36 287,846.0 +0.41%
Aug 06, 2025 $14.99 $14.67 $0.32 226,286.0 -0.61%
Aug 05, 2025 $14.86 $14.61 $0.2516 223,475.0 +1.02%
Aug 04, 2025 $14.97 $14.62 $0.35 242,297.0 +0.00%
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%

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 $15.15 $13.46 $1.69 5,157,741.0 -8.50%
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%

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%
oil_gas_ep TPL
$911.63
price up icon 3.56%
oil_gas_ep DVN
$35.16
price up icon 3.75%
oil_gas_ep EXE
$94.66
price down icon 0.83%
oil_gas_ep EQT
$51.97
price down icon 0.15%
oil_gas_ep WDS
$17.47
price up icon 2.22%
$143.28
price up icon 3.83%
Cap:     |  Volume (24h):