Brigham Minerals Inc (MNRL) Historical Stock Data
32.53 ↑0.03 (0.09%)
As of December 28, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, MNRL is down -0.39% a day on average. There have been 13 days where Brigham Minerals Inc closed green and 17 days where MNRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-28 | 33.50 | 32.50 | ↓$1.00 (-2.99%) | 32.00 | 33.50 | 3.02M |
| 2022-12-27 | 33.49 | 33.02 | ↓$0.47 (-1.40%) | 32.47 | 33.49 | 527.61K |
| 2022-12-23 | 32.48 | 33.27 | ↑$0.79 (2.43%) | 32.05 | 33.44 | 400.63K |
| 2022-12-22 | 34.03 | 31.99 | ↓$2.04 (-5.99%) | 31.22 | 34.11 | 745.31K |
| 2022-12-21 | 33.25 | 34.00 | ↑$0.75 (2.26%) | 32.91 | 34.01 | 303K |
| 2022-12-20 | 32.57 | 32.94 | ↑$0.37 (1.14%) | 32.56 | 33.24 | 407.94K |
| 2022-12-19 | 33.70 | 32.71 | ↓$0.99 (-2.94%) | 32.29 | 33.88 | 229.64K |
| 2022-12-16 | 32.75 | 33.32 | ↑$0.57 (1.74%) | 32.39 | 33.62 | 1.10M |
| 2022-12-15 | 33.73 | 33.62 | ↓$0.11 (-0.33%) | 33.02 | 33.90 | 310.43K |
| 2022-12-14 | 33.90 | 33.78 | ↓$0.12 (-0.35%) | 33.10 | 34.35 | 293.74K |
| 2022-12-13 | 34.00 | 33.75 | ↓$0.25 (-0.74%) | 33.50 | 34.92 | 657.44K |
| 2022-12-12 | 31.89 | 33.40 | ↑$1.51 (4.74%) | 31.74 | 33.44 | 286.16K |
| 2022-12-09 | 32.73 | 31.74 | ↓$0.99 (-3.02%) | 31.69 | 32.88 | 241.32K |
| 2022-12-08 | 33.94 | 32.83 | ↓$1.11 (-3.27%) | 32.68 | 34.17 | 328.67K |
| 2022-12-07 | 33.55 | 33.58 | ↑$0.03 (0.09%) | 33.25 | 34.06 | 194.27K |
| 2022-12-06 | 34.61 | 33.55 | ↓$1.06 (-3.06%) | 33.02 | 34.89 | 498.40K |
| 2022-12-05 | 37.71 | 34.62 | ↓$3.09 (-8.19%) | 34.41 | 37.79 | 453.83K |
| 2022-12-02 | 35.76 | 37.03 | ↑$1.27 (3.55%) | 35.68 | 37.70 | 457.61K |
| 2022-12-01 | 36.00 | 35.93 | ↓$0.07 (-0.19%) | 35.79 | 37.50 | 589.18K |
| 2022-11-30 | 35.31 | 35.43 | ↑$0.12 (0.34%) | 34.89 | 35.94 | 584.19K |
| 2022-11-29 | 34.77 | 34.84 | ↑$0.07 (0.20%) | 34.52 | 35.29 | 333.34K |
| 2022-11-28 | 34.64 | 34.50 | ↓$0.14 (-0.40%) | 34.11 | 34.98 | 705.28K |
| 2022-11-25 | 35.30 | 35.29 | ↓$0.01 (-0.03%) | 34.88 | 35.59 | 146.19K |
| 2022-11-23 | 34.78 | 35.13 | ↑$0.35 (1.01%) | 34.78 | 35.64 | 436.21K |
| 2022-11-22 | 34.34 | 35.43 | ↑$1.09 (3.17%) | 34.00 | 35.74 | 373.34K |
| 2022-11-21 | 34.00 | 33.84 | ↓$0.16 (-0.47%) | 32.70 | 34.20 | 555.30K |
| 2022-11-18 | 34.37 | 34.05 | ↓$0.32 (-0.93%) | 32.89 | 34.39 | 407.84K |
| 2022-11-17 | 34.79 | 34.67 | ↓$0.12 (-0.34%) | 34.51 | 35.79 | 497.95K |
| 2022-11-16 | 36.09 | 36.12 | ↑$0.03 (0.08%) | 35.60 | 36.33 | 392.56K |
| 2022-11-15 | 35.38 | 36.20 | ↑$0.82 (2.32%) | 35.19 | 36.38 | 633.08K |
Create an account or log in to view more rows.
$MNRL Dip buyers are going to get wrecked
$MNRL always with good potential for a long term Hodl
$MNRL cup and handle dont play
$MNRL Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$MNRL nice!!!
$MNRL we need those buyers and volume.
$MNRL HAVE A FANTASTIC WEEKEND FAM…
$MNRL Wish I shorted
$MNRL it's going down??
$MNRL search and destroy bears!!