Get the Stockscreener App
5.1784
2.29%
-0.1211
After Hours:
5.18
0.0016
+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 May 09, 2025, is $5.1784.
- 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 $5.1784 now.
- The 52-week high stock price for MTR is $9.98, representing a 92.72% increase from the current share price, occurred on May 23, 2024.
- The 52-week low stock price for MTR is $4.84, indicating a -6.53% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $5.28 | $5.18 | $0.1016 | 1,203.0 | -2.29% |
| May 08, 2025 | $5.32 | $5.18 | $0.1381 | 2,425.0 | +2.31% |
| May 07, 2025 | $5.29 | $5.18 | $0.11 | 4,453.0 | -1.33% |
| May 06, 2025 | $5.28 | $5.21 | $0.0714 | 1,810.0 | +0.77% |
| May 05, 2025 | $5.25 | $5.21 | $0.04 | 1,409.0 | -0.95% |
| May 02, 2025 | $5.28 | $5.22 | $0.0626 | 3,033.0 | +0.00% |
| May 01, 2025 | $5.31 | $5.19 | $0.1235 | 1,181.0 | +0.38% |
| Apr 30, 2025 | $5.32 | $5.24 | $0.0799 | 1,370.0 | -0.98% |
| Apr 29, 2025 | $5.31 | $5.25 | $0.0569 | 1,767.0 | +1.76% |
| Apr 28, 2025 | $5.26 | $5.20 | $0.0599 | 2,473.0 | -0.27% |
| Apr 25, 2025 | $5.21 | $5.20 | $0.0144 | 808.0 | -0.49% |
| Apr 24, 2025 | $5.26 | $5.16 | $0.10 | 1,120.0 | +0.19% |
| Apr 23, 2025 | $5.28 | $5.16 | $0.1289 | 1,733.0 | -3.15% |
| Apr 22, 2025 | $5.45 | $5.29 | $0.16 | 16,158.0 | +2.47% |
| Apr 21, 2025 | $5.45 | $5.17 | $0.2755 | 28,983.0 | -1.86% |
| Apr 17, 2025 | $5.44 | $5.20 | $0.2442 | 12,100.0 | +3.27% |
| Apr 16, 2025 | $5.20 | $4.99 | $0.2149 | 17,057.0 | +5.26% |
| Apr 15, 2025 | $4.94 | $4.94 | $0.00 | 1,632.0 | +0.00% |
| Apr 14, 2025 | $5.01 | $4.94 | $0.0721 | 1,344.0 | +0.61% |
| Apr 11, 2025 | $5.02 | $4.91 | $0.1057 | 2,004.0 | -2.00% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $5.32 | $5.18 | $0.1416 | 16,717.0 | -1.18% |
| 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% |
3.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):