Get the Stockscreener App
2.04
1.45%
-0.03
Mesa Royalty Trust Stock (MTR) Price History
The historical daily chart and data for Mesa Royalty Trust stock (MTR), show that the latest closing stock price as of October 15, 2026, is $2.04.
- Mesa Royalty Trust all-time high stock price is $37.60, occurred on June 20, 2014.
- The lowest Mesa Royalty Trust stock price recorded was $2.0201 on October 08, 2026. Since then, Mesa Royalty Trust's stock price has risen over 0.99% to $2.04 now.
- The 52-week high stock price for MTR is $5.83, representing a 185.78% increase from the current share price, occurred on March 03, 2026.
- The 52-week low stock price for MTR is $2.0201, indicating a -0.98% decrease from the current share price, occurred on October 08, 2026.
- The closing price of Mesa Royalty Trust (MTR) stock in the beginning of 2025 was $6.05. The stock closed the year at $4.32, a loss of over -28.60% for the year.
The table below shows more information about MTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $2.09 | $2.04 | $0.0505 | 1,530.0 | -1.45% |
| Oct 14, 2026 | $2.38 | $2.05 | $0.33 | 15,186.0 | -3.72% |
| Oct 13, 2026 | $2.47 | $2.08 | $0.39 | 8,229.0 | +3.86% |
| Oct 12, 2026 | $2.50 | $2.06 | $0.44 | 32,030.0 | -0.05% |
| Oct 09, 2026 | $2.17 | $2.07 | $0.10 | 1,686.0 | +0.05% |
| Oct 08, 2026 | $2.31 | $2.02 | $0.2899 | 26,888.0 | -6.86% |
| Oct 07, 2026 | $2.40 | $2.22 | $0.1776 | 1,440.0 | -5.43% |
| Oct 06, 2026 | $2.35 | $2.35 | $0.00 | 349.0 | -3.69% |
| Oct 05, 2026 | $2.44 | $2.44 | $0.00 | 895.0 | -1.15% |
| Oct 02, 2026 | $2.47 | $2.39 | $0.0804 | 5,809.0 | +1.50% |
| Oct 01, 2026 | $2.43 | $2.43 | $0.00 | 1,636.0 | -0.33% |
| Sep 30, 2026 | $2.44 | $2.27 | $0.1729 | 4,436.0 | +1.24% |
| Sep 29, 2026 | $2.42 | $2.40 | $0.025 | 4,510.0 | +0.42% |
| Sep 28, 2026 | $2.42 | $2.35 | $0.075 | 5,928.0 | -1.23% |
| Sep 25, 2026 | $2.55 | $2.32 | $0.2286 | 11,354.0 | +2.10% |
| Sep 24, 2026 | $2.45 | $2.38 | $0.07 | 1,251.0 | +0.42% |
| Sep 23, 2026 | $2.40 | $2.30 | $0.10 | 4,293.0 | -2.47% |
| Sep 21, 2026 | $2.43 | $2.33 | $0.10 | 1,862.0 | -0.41% |
| Sep 18, 2026 | $2.48 | $2.31 | $0.17 | 8,803.0 | -0.81% |
| Sep 17, 2026 | $2.59 | $2.45 | $0.14 | 4,121.0 | +0.41% |
| Sep 16, 2026 | $2.51 | $2.40 | $0.1127 | 7,270.0 | -0.81% |
| Sep 15, 2026 | $2.47 | $2.40 | $0.07 | 3,322.0 | +0.82% |
Mesa Royalty Trust Stock (MTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mesa Royalty Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mesa Royalty Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mesa Royalty Trust Stock (MTR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $2.50 | $2.02 | $0.4799 | 95,678.0 | -16.39% |
| Sep, 2026 | $2.70 | $2.17 | $0.53 | 216,611.0 | +8.44% |
| Aug, 2026 | $2.94 | $2.22 | $0.7202 | 217,471.0 | -22.41% |
| Jul, 2026 | $3.20 | $2.85 | $0.3499 | 153,099.0 | -6.45% |
| Jun, 2026 | $3.89 | $3.10 | $0.79 | 290,342.0 | -18.20% |
| May, 2026 | $4.88 | $3.63 | $1.25 | 132,484.0 | -20.96% |
| Apr, 2026 | $5.08 | $4.60 | $0.48 | 138,364.0 | -1.94% |
| Mar, 2026 | $5.83 | $4.86 | $0.97 | 716,083.0 | -5.42% |
| Feb, 2026 | $5.37 | $4.50 | $0.87 | 316,454.0 | +1.37% |
| Jan, 2026 | $5.25 | $4.10 | $1.15 | 353,269.0 | +18.06% |
Mesa Royalty Trust Stock (MTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.95 | $4.03 | $0.92 | 257,060.0 | -8.42% |
| Nov, 2025 | $4.85 | $4.29 | $0.5603 | 84,769.0 | -0.25% |
| Oct, 2025 | $5.35 | $4.61 | $0.741 | 291,670.0 | -10.72% |
| Sep, 2025 | $5.70 | $5.19 | $0.51 | 58,886.0 | -4.21% |
| Aug, 2025 | $5.94 | $5.21 | $0.73 | 70,108.0 | -2.11% |
| Jul, 2025 | $5.98 | $5.22 | $0.76 | 154,673.0 | +4.20% |
| Jun, 2025 | $10.42 | $4.91 | $5.51 | 3,332,417.0 | +9.40% |
| May, 2025 | $5.32 | $4.70 | $0.6199 | 113,757.0 | -4.58% |
| Apr, 2025 | $6.27 | $4.84 | $1.43 | 132,050.0 | -15.81% |
| Mar, 2025 | $6.54 | $6.02 | $0.52 | 75,702.0 | -0.58% |
| Feb, 2025 | $6.95 | $6.02 | $0.93 | 89,640.0 | -9.28% |
| Jan, 2025 | $7.41 | $5.72 | $1.69 | 236,944.0 | +16.75% |
Mesa Royalty Trust Stock (MTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.36 | $5.90 | $1.46 | 191,388.0 | -17.11% |
| Nov, 2024 | $7.50 | $5.78 | $1.72 | 294,477.0 | +19.09% |
| Oct, 2024 | $6.99 | $5.61 | $1.38 | 267,894.0 | +8.02% |
| Sep, 2024 | $6.69 | $5.60 | $1.09 | 193,021.0 | -10.49% |
| Aug, 2024 | $8.38 | $6.20 | $2.18 | 244,266.0 | -23.15% |
| Jul, 2024 | $8.95 | $7.73 | $1.22 | 181,045.0 | -6.46% |
| Jun, 2024 | $8.99 | $7.70 | $1.29 | 202,247.0 | -2.00% |
| May, 2024 | $9.98 | $7.98 | $2.00 | 284,617.0 | -2.60% |
| Apr, 2024 | $11.99 | $9.01 | $2.98 | 259,316.0 | -12.99% |
| Mar, 2024 | $10.94 | $9.51 | $1.43 | 140,703.0 | +0.19% |
| Feb, 2024 | $10.99 | $8.85 | $2.14 | 280,514.0 | -2.03% |
| Jan, 2024 | $14.49 | $10.74 | $3.75 | 314,079.0 | -18.03% |
3.23%
2.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):