Get the Stockscreener App
6.24
0.16%
-0.010
After Hours:
6.20
-0.04
-0.64%
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 November 18, 2024, is $6.24.
- 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 $3.43 on September 24, 2020. Since then, Mesa Royalty Trust's stock price has risen over 81.92% to $6.24 now.
- The 52-week high stock price for MTR is $18.92, representing a 203.21% increase from the current share price, occurred on November 27, 2023.
- The 52-week low stock price for MTR is $5.60, indicating a -10.26% decrease from the current share price, occurred on September 17, 2024.
- The closing price of Mesa Royalty Trust (MTR) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $6.40 | $6.15 | $0.25 | 3,538.0 | -0.80% |
| Nov 15, 2024 | $6.29 | $5.78 | $0.51 | 24,038.0 | +6.47% |
| Nov 14, 2024 | $6.01 | $5.80 | $0.21 | 13,101.0 | -0.84% |
| Nov 13, 2024 | $5.96 | $5.89 | $0.0653 | 3,268.0 | -0.50% |
| Nov 12, 2024 | $6.00 | $5.91 | $0.0927 | 4,226.0 | -1.82% |
| Nov 11, 2024 | $6.19 | $5.90 | $0.29 | 9,436.0 | -0.66% |
| Nov 08, 2024 | $6.24 | $6.00 | $0.24 | 12,175.0 | -1.29% |
| Nov 07, 2024 | $6.31 | $5.99 | $0.3161 | 16,995.0 | +3.95% |
| Nov 06, 2024 | $6.02 | $5.79 | $0.2299 | 3,215.0 | +1.80% |
| Nov 05, 2024 | $6.20 | $5.80 | $0.395 | 10,875.0 | -0.17% |
| Nov 04, 2024 | $5.99 | $5.85 | $0.14 | 7,988.0 | -1.52% |
| Nov 01, 2024 | $6.36 | $5.80 | $0.5596 | 16,876.0 | -3.10% |
| Oct 31, 2024 | $6.30 | $6.03 | $0.27 | 7,465.0 | +0.33% |
| Oct 30, 2024 | $6.23 | $6.01 | $0.2201 | 9,039.0 | -2.24% |
| Oct 29, 2024 | $6.25 | $6.06 | $0.19 | 808.0 | +1.96% |
| Oct 28, 2024 | $6.58 | $6.00 | $0.5749 | 17,298.0 | +0.33% |
| Oct 25, 2024 | $6.11 | $6.11 | $0.00 | 614.0 | +2.52% |
| Oct 24, 2024 | $6.05 | $5.86 | $0.19 | 8,052.0 | +1.02% |
| Oct 23, 2024 | $6.03 | $5.83 | $0.2046 | 8,394.0 | -0.84% |
| Oct 22, 2024 | $5.95 | $5.86 | $0.09 | 3,840.0 | -0.67% |
| Oct 21, 2024 | $6.05 | $5.75 | $0.305 | 6,741.0 | +0.67% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $6.40 | $5.78 | $0.62 | 129,269.0 | +1.14% |
| 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% |
Mesa Royalty Trust Stock (MTR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $24.50 | $14.83 | $9.67 | 846,861.0 | +33.31% |
| Nov, 2022 | $17.30 | $14.30 | $3.00 | 305,481.0 | +5.56% |
| Oct, 2022 | $18.89 | $12.95 | $5.94 | 440,866.0 | +23.93% |
| Sep, 2022 | $18.43 | $12.39 | $6.04 | 429,335.0 | -23.84% |
| Aug, 2022 | $18.80 | $11.50 | $7.30 | 633,634.0 | +34.75% |
| Jul, 2022 | $15.75 | $8.76 | $6.99 | 671,502.0 | +12.71% |
| Jun, 2022 | $23.99 | $10.46 | $13.53 | 1,084,051.0 | -44.28% |
| May, 2022 | $28.00 | $11.22 | $16.78 | 1,401,359.0 | +63.17% |
| Apr, 2022 | $13.20 | $8.50 | $4.70 | 694,824.0 | +39.21% |
| Mar, 2022 | $10.80 | $7.42 | $3.38 | 1,660,969.0 | +7.75% |
| Feb, 2022 | $8.30 | $6.81 | $1.49 | 281,162.0 | +0.00% |
| Jan, 2022 | $9.50 | $5.91 | $3.59 | 475,492.0 | +30.08% |
1.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):