Mach Natural Resources LP (MNR) Historical Stock Data
11.14 ↓0.36 (-3.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MNR is down -0.23% a day on average. There have been 13 days where Mach Natural Resources LP closed green and 17 days where MNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 11.50 | 11.14 | ↓$0.36 (-3.13%) | 11.00 | 11.75 | 884.86K |
| 2025-12-18 | 11.75 | 11.50 | ↓$0.25 (-2.13%) | 11.38 | 11.75 | 308.12K |
| 2025-12-17 | 11.42 | 11.64 | ↑$0.22 (1.93%) | 11.31 | 11.78 | 325.61K |
| 2025-12-16 | 11.54 | 11.39 | ↓$0.15 (-1.30%) | 11.24 | 11.70 | 458.87K |
| 2025-12-15 | 11.83 | 11.71 | ↓$0.12 (-1.01%) | 11.51 | 11.83 | 495.55K |
| 2025-12-12 | 11.99 | 11.77 | ↓$0.22 (-1.83%) | 11.64 | 12.02 | 249.89K |
| 2025-12-11 | 12.09 | 11.92 | ↓$0.17 (-1.41%) | 11.88 | 12.23 | 176.48K |
| 2025-12-10 | 12.22 | 12.09 | ↓$0.13 (-1.06%) | 11.91 | 12.22 | 344.34K |
| 2025-12-09 | 12.25 | 12.22 | ↓$0.03 (-0.24%) | 12.06 | 12.36 | 206.84K |
| 2025-12-08 | 12.48 | 12.30 | ↓$0.18 (-1.44%) | 12.30 | 12.71 | 158.95K |
| 2025-12-05 | 12.35 | 12.49 | ↑$0.14 (1.13%) | 12.27 | 12.68 | 287.31K |
| 2025-12-04 | 12.39 | 12.42 | ↑$0.03 (0.24%) | 12.31 | 12.55 | 242.93K |
| 2025-12-03 | 12.16 | 12.31 | ↑$0.15 (1.23%) | 12.09 | 12.45 | 521.65K |
| 2025-12-02 | 12.00 | 12.08 | ↑$0.08 (0.67%) | 11.71 | 12.20 | 441.04K |
| 2025-12-01 | 11.78 | 11.86 | ↑$0.08 (0.68%) | 11.76 | 11.99 | 180.61K |
| 2025-11-28 | 11.63 | 11.82 | ↑$0.19 (1.63%) | 11.61 | 11.86 | 84.18K |
| 2025-11-26 | 11.49 | 11.64 | ↑$0.15 (1.31%) | 11.36 | 11.74 | 610.50K |
| 2025-11-25 | 11.50 | 11.29 | ↓$0.21 (-1.83%) | 11.26 | 11.50 | 509.62K |
| 2025-11-24 | 11.56 | 11.51 | ↓$0.05 (-0.43%) | 11.38 | 11.59 | 440.24K |
| 2025-11-21 | 11.88 | 11.60 | ↓$0.28 (-2.32%) | 10.93 | 11.95 | 1.01M |
| 2025-11-20 | 12.04 | 12.00 | ↓$0.04 (-0.33%) | 11.94 | 12.26 | 598.34K |
| 2025-11-19 | 12.06 | 12.18 | ↑$0.12 (1.00%) | 11.85 | 12.24 | 525.28K |
| 2025-11-18 | 11.79 | 12.09 | ↑$0.30 (2.54%) | 11.77 | 12.15 | 425.80K |
| 2025-11-17 | 12.00 | 11.83 | ↓$0.17 (-1.42%) | 11.80 | 12.18 | 308.59K |
| 2025-11-14 | 11.80 | 12.04 | ↑$0.24 (2.03%) | 11.77 | 12.11 | 328.79K |
| 2025-11-13 | 12.00 | 11.94 | ↓$0.06 (-0.50%) | 11.88 | 12.24 | 408.06K |
| 2025-11-12 | 11.82 | 11.98 | ↑$0.16 (1.35%) | 11.77 | 12.06 | 374.89K |
| 2025-11-11 | 11.49 | 11.78 | ↑$0.29 (2.52%) | 11.46 | 11.89 | 356.21K |
| 2025-11-10 | 11.71 | 11.51 | ↓$0.20 (-1.71%) | 11.44 | 11.80 | 642.71K |
| 2025-11-07 | 11.97 | 11.61 | ↓$0.36 (-3.01%) | 11.39 | 11.99 | 720.79K |
Create an account or log in to view more rows.
$MNR more shorts the better idc
$MNR do what the markets tells you to do not the other way around
$MNR make it rain
let’s see some green
$MNR go time
$MNR has just been halted from trading.
$MNR Moon soon
$MNR Hold on to your Butts.
$MNR super bullish
$MNR choo choo
$MNR trash