Get the Stockscreener App
5.56
0.18%
0.010
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 September 12, 2025, is $5.56.
- 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 $0.00 on December 10, 2024. Since then, Mesa Royalty Trust's stock price has risen over to $5.56 now.
- The 52-week high stock price for MTR is $10.42, representing a 87.41% increase from the current share price, occurred on June 18, 2025.
- The 52-week low stock price for MTR is $4.7001, indicating a -15.47% decrease from the current share price, occurred on May 16, 2025.
- The closing price of Mesa Royalty Trust (MTR) stock in the beginning of 2024 was $6.1333. The stock closed the year at $22.01, a gain of over 258.86% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $5.69 | $5.53 | $0.16 | 1,419.0 | +0.18% |
| Sep 11, 2025 | $5.70 | $5.55 | $0.15 | 6,947.0 | -0.45% |
| Sep 10, 2025 | $5.59 | $5.55 | $0.04 | 5,709.0 | -0.45% |
| Sep 09, 2025 | $5.60 | $5.55 | $0.05 | 3,080.0 | +0.90% |
| Sep 08, 2025 | $5.58 | $5.55 | $0.025 | 3,222.0 | -0.45% |
| Sep 05, 2025 | $5.58 | $5.55 | $0.0287 | 1,128.0 | -0.45% |
| Sep 04, 2025 | $5.60 | $5.51 | $0.09 | 4,592.0 | +0.63% |
| Sep 03, 2025 | $5.57 | $5.55 | $0.021 | 2,127.0 | -0.23% |
| Sep 02, 2025 | $5.58 | $5.55 | $0.03 | 4,319.0 | -0.04% |
| Aug 29, 2025 | $5.58 | $5.39 | $0.1933 | 3,398.0 | +0.54% |
| Aug 28, 2025 | $5.60 | $5.55 | $0.05 | 3,805.0 | -0.89% |
| Aug 27, 2025 | $5.60 | $5.45 | $0.1486 | 4,303.0 | -0.36% |
| Aug 26, 2025 | $5.62 | $5.62 | $0.00 | 439.0 | -0.10% |
| Aug 25, 2025 | $5.63 | $5.44 | $0.1901 | 1,072.0 | +1.36% |
| Aug 22, 2025 | $5.66 | $5.32 | $0.3406 | 3,210.0 | +6.53% |
| Aug 21, 2025 | $5.57 | $5.21 | $0.3582 | 10,190.0 | -6.13% |
| Aug 20, 2025 | $5.57 | $5.48 | $0.09 | 3,633.0 | +0.00% |
| Aug 19, 2025 | $5.60 | $5.38 | $0.22 | 1,721.0 | -2.29% |
| Aug 18, 2025 | $5.68 | $5.56 | $0.121 | 1,819.0 | +2.34% |
| Aug 15, 2025 | $5.59 | $5.55 | $0.0384 | 1,130.0 | -3.64% |
| Aug 14, 2025 | $5.76 | $5.55 | $0.21 | 1,229.0 | +1.41% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $5.70 | $5.51 | $0.19 | 33,962.0 | -0.36% |
| 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% |
Mesa Royalty Trust Stock (MTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.69 | $11.36 | $7.33 | 380,577.0 | -27.71% |
| Nov, 2023 | $18.92 | $12.58 | $6.34 | 255,189.0 | +37.29% |
| Oct, 2023 | $15.96 | $12.80 | $3.16 | 267,498.0 | -12.50% |
| Sep, 2023 | $20.00 | $13.00 | $7.00 | 373,542.0 | -22.05% |
| Aug, 2023 | $23.55 | $18.97 | $4.58 | 338,920.0 | +0.31% |
| Jul, 2023 | $24.99 | $17.55 | $7.44 | 487,634.0 | -21.04% |
| Jun, 2023 | $25.90 | $21.50 | $4.40 | 550,943.0 | +5.62% |
| May, 2023 | $29.50 | $17.51 | $11.99 | 626,276.0 | +28.42% |
| Apr, 2023 | $22.70 | $16.24 | $6.45 | 461,404.0 | +13.07% |
| Mar, 2023 | $17.99 | $13.61 | $4.38 | 344,765.0 | -5.01% |
| Feb, 2023 | $19.25 | $16.04 | $3.22 | 415,654.0 | -11.38% |
| Jan, 2023 | $22.33 | $14.59 | $7.74 | 921,209.0 | -13.36% |
0.19%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):