Mach Natural Resources LP (MNR) Historical Stock Data
20.46 ↓0.12 (-0.58%)
As of May 3, 2024, 3:34pm EST.
Historical Data
In the past 30 trading days, MNR is down -0.23% a day on average. There have been 12 days where Mach Natural Resources LP closed green and 18 days where MNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 20.74 | 20.58 | ↓$0.16 (-0.77%) | 20.35 | 20.92 | 98.55K |
| 2024-05-01 | 20.64 | 20.42 | ↓$0.22 (-1.07%) | 20.05 | 20.68 | 76.42K |
| 2024-04-30 | 21.06 | 20.65 | ↓$0.41 (-1.95%) | 20.60 | 21.19 | 82.50K |
| 2024-04-29 | 20.75 | 20.97 | ↑$0.22 (1.06%) | 20.60 | 21.13 | 109.92K |
| 2024-04-26 | 20.31 | 20.70 | ↑$0.39 (1.92%) | 20.30 | 20.85 | 80.68K |
| 2024-04-25 | 20.01 | 20.22 | ↑$0.21 (1.05%) | 20.01 | 20.37 | 47.42K |
| 2024-04-24 | 20.40 | 20.09 | ↓$0.31 (-1.52%) | 20.01 | 20.40 | 71.70K |
| 2024-04-23 | 20.50 | 20.28 | ↓$0.22 (-1.07%) | 20.07 | 20.60 | 69.35K |
| 2024-04-22 | 20.69 | 20.25 | ↓$0.44 (-2.13%) | 20.06 | 20.69 | 77.79K |
| 2024-04-19 | 20.48 | 20.41 | ↓$0.07 (-0.34%) | 20.18 | 20.48 | 41.18K |
| 2024-04-18 | 19.72 | 20.18 | ↑$0.46 (2.33%) | 19.72 | 20.51 | 54.71K |
| 2024-04-17 | 20.01 | 19.88 | ↓$0.13 (-0.65%) | 19.75 | 20.16 | 71.04K |
| 2024-04-16 | 20.39 | 19.89 | ↓$0.50 (-2.45%) | 19.80 | 20.40 | 68.32K |
| 2024-04-15 | 20.81 | 20.27 | ↓$0.54 (-2.59%) | 20.22 | 20.84 | 96.41K |
| 2024-04-12 | 20.35 | 20.76 | ↑$0.41 (2.01%) | 20.35 | 20.84 | 64.27K |
| 2024-04-11 | 20.40 | 20.14 | ↓$0.26 (-1.27%) | 20.05 | 20.61 | 67.18K |
| 2024-04-10 | 19.72 | 20.39 | ↑$0.67 (3.40%) | 19.72 | 20.41 | 53.66K |
| 2024-04-09 | 19.95 | 19.84 | ↓$0.11 (-0.55%) | 19.63 | 19.95 | 66.87K |
| 2024-04-08 | 19.74 | 19.88 | ↑$0.14 (0.71%) | 19.30 | 19.96 | 95.86K |
| 2024-04-05 | 19.72 | 19.53 | ↓$0.19 (-0.96%) | 19.40 | 19.78 | 141.97K |
| 2024-04-04 | 19.59 | 19.52 | ↓$0.07 (-0.36%) | 19.44 | 19.85 | 202.42K |
| 2024-04-03 | 19.59 | 19.50 | ↓$0.09 (-0.46%) | 19.26 | 19.67 | 152.81K |
| 2024-04-02 | 19.30 | 19.41 | ↑$0.11 (0.57%) | 19.01 | 19.42 | 133.54K |
| 2024-04-01 | 19.31 | 19.30 | ↓$0.01 (-0.05%) | 19.01 | 20.37 | 139.65K |
| 2024-03-28 | 19.25 | 19.30 | ↑$0.05 (0.26%) | 19.17 | 19.45 | 194.77K |
| 2024-03-27 | 19.03 | 19.04 | ↑$0.01 (0.05%) | 19.00 | 19.31 | 125.70K |
| 2024-03-26 | 18.86 | 19.08 | ↑$0.22 (1.17%) | 18.75 | 19.11 | 76.77K |
| 2024-03-25 | 18.75 | 18.77 | ↑$0.02 (0.11%) | 18.62 | 18.98 | 116.06K |
| 2024-03-22 | 19.09 | 18.57 | ↓$0.52 (-2.72%) | 18.54 | 19.09 | 194.47K |
| 2024-03-21 | 19.01 | 18.91 | ↓$0.10 (-0.53%) | 18.88 | 19.31 | 65.71K |
Create an account or log in to view more rows.
$MNR Bullish AF ??
$MNR what calls are you guys jacked to the tits on?
$MNR up we go
$MNR I'll say it again slowwwllyyyy! Better stocks to short by far
$MNR is the dump over
$MNR Buy Buy Buy
$MNR buy SHARES
$MNR HODL
$MNR what happened?
$MNR take what we can get