Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mesa Royalty Trust Common Stock (NY:MTR)

5.680 +0.130 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 18, 2025 5.559 5.680 5.559 5.680 1,819 +0.13(+2.34%)
Aug 15, 2025 5.588 5.588 5.550 5.550 1,261 -0.21(-3.64%)
Aug 14, 2025 5.650 5.760 5.550 5.760 1,229 +0.08(+1.41%)
Aug 13, 2025 5.835 5.835 5.650 5.680 3,910 -0.18(-3.07%)
Aug 12, 2025 5.690 5.860 5.660 5.860 1,877 +0.13(+2.27%)
Aug 11, 2025 5.940 5.940 5.720 5.730 2,443 -0.17(-2.88%)
Aug 08, 2025 5.700 5.900 5.700 5.900 1,899 +0.10(+1.72%)
Aug 07, 2025 5.870 5.880 5.720 5.800 9,668 -0.06(-1.02%)
Aug 06, 2025 5.770 5.940 5.697 5.860 1,405 +0.00(+0.00%)
Aug 05, 2025 5.680 5.940 5.680 5.860 2,792 +0.02(+0.34%)
Aug 04, 2025 5.550 5.840 5.550 5.840 1,144 +0.00(+0.00%)
Aug 01, 2025 5.710 5.860 5.553 5.840 9,102 +0.14(+2.46%)
Jul 31, 2025 5.870 5.957 5.700 5.700 5,292 -0.14(-2.40%)
Jul 30, 2025 5.920 5.980 5.700 5.840 16,204 -0.09(-1.52%)
Jul 29, 2025 5.550 5.930 5.550 5.930 12,330 +0.38(+6.85%)
Jul 28, 2025 5.577 5.617 5.470 5.550 16,323 -0.12(-2.12%)
Jul 25, 2025 5.592 5.670 5.592 5.670 14,175 +0.12(+2.16%)
Jul 24, 2025 5.620 5.670 5.500 5.550 7,520 +0.00(+0.00%)
Jul 23, 2025 5.560 5.670 5.220 5.550 11,087 +0.00(+0.00%)
Jul 22, 2025 5.490 5.650 5.490 5.550 3,049 +0.00(+0.00%)
Jul 21, 2025 5.710 5.710 5.550 5.550 5,925 -0.11(-1.94%)
Jul 18, 2025 5.710 5.820 5.562 5.660 6,392 +0.03(+0.53%)
Jul 17, 2025 5.600 5.680 5.580 5.630 4,323 -0.03(-0.53%)
Jul 16, 2025 5.630 5.660 5.630 5.660 2,193 +0.06(+1.06%)
Jul 15, 2025 5.500 5.674 5.500 5.601 1,885 +0.03(+0.55%)
Jul 14, 2025 5.480 5.600 5.480 5.570 9,662 -0.03(-0.61%)
Jul 11, 2025 5.614 5.649 5.550 5.604 5,016 +0.05(+0.97%)
Jul 10, 2025 5.614 5.670 5.550 5.550 2,894 -0.09(-1.62%)
Jul 09, 2025 5.650 5.670 5.550 5.641 4,938 +0.04(+0.74%)
Jul 08, 2025 5.570 5.600 5.560 5.600 1,842 +0.13(+2.38%)
Jul 07, 2025 5.550 5.700 5.460 5.470 3,288 -0.20(-3.55%)
Jul 03, 2025 5.730 5.730 5.597 5.671 2,373 +0.04(+0.74%)
Jul 02, 2025 5.520 5.636 5.421 5.630 8,150 +0.10(+1.81%)
Jul 01, 2025 5.470 5.630 5.400 5.530 13,637 +0.06(+1.10%)
Jun 30, 2025 5.230 5.540 5.230 5.470 8,711 +0.23(+4.35%)
Jun 27, 2025 5.173 5.460 5.173 5.242 32,663 -0.08(-1.49%)
Jun 26, 2025 5.212 5.346 5.024 5.321 31,968 +0.11(+2.10%)
Jun 25, 2025 5.778 5.858 5.163 5.212 53,302 -0.50(-8.77%)
Jun 24, 2025 5.629 6.404 5.520 5.714 60,330 -0.21(-3.60%)
Jun 23, 2025 6.076 6.652 5.411 5.927 266,074 +0.09(+1.53%)
Jun 20, 2025 7.108 7.168 5.768 5.838 164,243 -2.85(-32.80%)
Jun 18, 2025 7.059 10.35 7.059 8.687 2,389,178 +2.21(+34.10%)
Jun 17, 2025 5.719 6.523 5.716 6.478 273,340 +0.59(+10.04%)
Jun 16, 2025 6.453 6.453 5.520 5.887 32,759 -0.53(-8.20%)
Jun 13, 2025 5.192 6.642 5.182 6.413 75,873 +1.44(+28.99%)
Jun 12, 2025 4.964 5.411 4.964 4.972 37,560 -0.01(-0.24%)
Jun 11, 2025 5.014 5.050 4.944 4.984 3,319 -0.03(-0.59%)
Jun 10, 2025 4.875 5.014 4.875 5.014 1,739 +0.10(+2.02%)
Jun 09, 2025 4.964 5.103 4.914 4.914 1,724 -0.15(-2.93%)
Jun 06, 2025 5.063 5.063 5.052 5.063 1,529 +0.08(+1.58%)
Jun 05, 2025 4.964 5.063 4.897 4.984 3,165 -0.03(-0.59%)
Jun 04, 2025 5.153 5.162 5.014 5.014 2,431 -0.05(-0.98%)
Jun 03, 2025 5.153 5.160 5.034 5.063 1,345 -0.06(-1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.