Mesa Royalty Trust (MTR) Historical Stock Data
4.60 ↓0.05 (-1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTR is up 0.06% a day on average. There have been 14 days where Mesa Royalty Trust closed green and 16 days where MTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.60 | 4.60 | ↑$0.00 (0.00%) | 4.60 | 4.60 | 1.16K |
| 2025-12-04 | 4.69 | 4.65 | ↓$0.04 (-0.85%) | 4.65 | 4.69 | 1.49K |
| 2025-12-03 | 4.69 | 4.68 | ↓$0.01 (-0.31%) | 4.58 | 4.71 | 2.60K |
| 2025-12-02 | 4.72 | 4.67 | ↓$0.05 (-1.17%) | 4.67 | 4.86 | 2.07K |
| 2025-12-01 | 4.84 | 4.83 | ↓$0.01 (-0.21%) | 4.74 | 4.84 | 3.18K |
| 2025-11-28 | 4.83 | 4.76 | ↓$0.07 (-1.45%) | 4.75 | 4.83 | 668 |
| 2025-11-26 | 4.65 | 4.75 | ↑$0.10 (2.26%) | 4.65 | 4.75 | 1.75K |
| 2025-11-25 | 4.65 | 4.76 | ↑$0.11 (2.40%) | 4.64 | 4.80 | 4.58K |
| 2025-11-24 | 4.50 | 4.59 | ↑$0.09 (1.98%) | 4.50 | 4.59 | 4.39K |
| 2025-11-21 | 4.65 | 4.58 | ↓$0.07 (-1.51%) | 4.50 | 4.65 | 7.04K |
| 2025-11-20 | 4.70 | 4.56 | ↓$0.14 (-2.94%) | 4.50 | 4.70 | 5.91K |
| 2025-11-19 | 4.65 | 4.58 | ↓$0.07 (-1.49%) | 4.58 | 4.70 | 3.14K |
| 2025-11-18 | 4.50 | 4.61 | ↑$0.11 (2.44%) | 4.50 | 4.61 | 2.39K |
| 2025-11-17 | 4.62 | 4.53 | ↓$0.09 (-1.95%) | 4.50 | 4.71 | 2.32K |
| 2025-11-14 | 4.70 | 4.53 | ↓$0.17 (-3.66%) | 4.53 | 4.71 | 4.14K |
| 2025-11-13 | 4.50 | 4.60 | ↑$0.10 (2.18%) | 4.50 | 4.60 | 1.89K |
| 2025-11-12 | 4.50 | 4.69 | ↑$0.19 (4.22%) | 4.50 | 4.69 | 3.07K |
| 2025-11-11 | 4.36 | 4.68 | ↑$0.32 (7.34%) | 4.36 | 4.68 | 4.76K |
| 2025-11-10 | 4.33 | 4.41 | ↑$0.08 (1.73%) | 4.33 | 4.46 | 4.44K |
| 2025-11-07 | 4.39 | 4.45 | ↑$0.06 (1.37%) | 4.39 | 4.48 | 3.61K |
| 2025-11-06 | 4.50 | 4.37 | ↓$0.14 (-3.00%) | 4.29 | 4.79 | 6.35K |
| 2025-11-05 | 4.45 | 4.49 | ↑$0.04 (0.85%) | 4.42 | 4.53 | 2.62K |
| 2025-11-04 | 4.65 | 4.45 | ↓$0.20 (-4.31%) | 4.45 | 4.68 | 11.48K |
| 2025-11-03 | 4.83 | 4.70 | ↓$0.13 (-2.59%) | 4.65 | 4.85 | 8.12K |
| 2025-10-31 | 4.69 | 4.77 | ↑$0.08 (1.75%) | 4.66 | 4.90 | 15.18K |
| 2025-10-30 | 4.63 | 4.66 | ↑$0.03 (0.65%) | 4.62 | 4.68 | 13.25K |
| 2025-10-29 | 4.70 | 4.68 | ↓$0.02 (-0.43%) | 4.68 | 4.77 | 10K |
| 2025-10-28 | 4.79 | 4.75 | ↓$0.04 (-0.84%) | 4.70 | 4.79 | 3.36K |
| 2025-10-27 | 4.81 | 4.81 | ↑$0.00 (0.00%) | 4.75 | 4.90 | 8.96K |
| 2025-10-24 | 4.94 | 4.91 | ↓$0.03 (-0.61%) | 4.72 | 5.34 | 191.64K |
Create an account or log in to view more rows.
$MTR watch for another rejection up here
$MTR C'mon
do a spike!!
$MTR BULLS ALPHA
BEARS BETA
$MTR hot trash
$MTR HODL
$MTR omg lol
$MTR has just been halted from trading.
$MTR has just been halted from trading.
$MTR has just been halted from trading.
$MTR Dip buyers are going to get wrecked