Mesa Royalty Trust (MTR) Historical Stock Data
19.00 ↑0.28 (1.50%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, MTR is up 0.30% 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 |
|---|---|---|---|---|---|---|
| 2023-01-26 | 18.73 | 19.00 | ↑$0.27 (1.44%) | 18.72 | 19.72 | 18.54K |
| 2023-01-25 | 18.48 | 18.72 | ↑$0.24 (1.30%) | 18.20 | 19.05 | 23.58K |
| 2023-01-24 | 19.02 | 18.69 | ↓$0.33 (-1.74%) | 18.13 | 19.30 | 33.78K |
| 2023-01-23 | 20.50 | 19.36 | ↓$1.14 (-5.56%) | 18.86 | 20.50 | 55.73K |
| 2023-01-20 | 21.00 | 20.79 | ↓$0.21 (-1.00%) | 20.10 | 21.00 | 12.18K |
| 2023-01-19 | 20.53 | 20.90 | ↑$0.37 (1.80%) | 20.11 | 21.43 | 19.38K |
| 2023-01-18 | 21.44 | 20.28 | ↓$1.16 (-5.41%) | 19.50 | 21.44 | 42.47K |
| 2023-01-17 | 21.79 | 21.18 | ↓$0.61 (-2.80%) | 20.50 | 21.79 | 31.74K |
| 2023-01-13 | 20.05 | 20.32 | ↑$0.27 (1.35%) | 19.71 | 20.68 | 15.02K |
| 2023-01-12 | 20.50 | 20.12 | ↓$0.38 (-1.85%) | 19.70 | 20.50 | 22.18K |
| 2023-01-11 | 19.12 | 20.11 | ↑$0.99 (5.18%) | 18.99 | 21.09 | 51.46K |
| 2023-01-10 | 17.48 | 19.11 | ↑$1.63 (9.32%) | 17.48 | 19.11 | 28.43K |
| 2023-01-09 | 17.51 | 17.50 | ↓$0.01 (-0.06%) | 16.59 | 19.23 | 70.80K |
| 2023-01-06 | 15.35 | 17.05 | ↑$1.70 (11.07%) | 15.35 | 17.59 | 72.40K |
| 2023-01-05 | 16.34 | 15.34 | ↓$1.00 (-6.15%) | 15.20 | 16.34 | 28.55K |
| 2023-01-04 | 16.81 | 15.16 | ↓$1.65 (-9.82%) | 14.59 | 17.40 | 174.20K |
| 2023-01-03 | 21.90 | 16.55 | ↓$5.35 (-24.43%) | 15.84 | 22.33 | 152.60K |
| 2022-12-30 | 22.00 | 22.01 | ↑$0.01 (0.05%) | 20.51 | 22.23 | 65.92K |
| 2022-12-29 | 22.62 | 22.15 | ↓$0.47 (-2.08%) | 21.76 | 23.48 | 42.59K |
| 2022-12-28 | 21.37 | 23.50 | ↑$2.13 (9.97%) | 20.60 | 24.19 | 74.44K |
| 2022-12-27 | 20.46 | 21.62 | ↑$1.16 (5.67%) | 19.87 | 22.77 | 92.77K |
| 2022-12-23 | 20.21 | 24.50 | ↑$4.29 (21.23%) | 19.86 | 24.50 | 81.09K |
| 2022-12-22 | 20.45 | 20.20 | ↓$0.25 (-1.22%) | 19.22 | 20.45 | 32.11K |
| 2022-12-21 | 18.27 | 20.50 | ↑$2.23 (12.21%) | 18.27 | 20.89 | 66.14K |
| 2022-12-20 | 17.85 | 18.04 | ↑$0.19 (1.06%) | 17.54 | 18.28 | 17.77K |
| 2022-12-19 | 18.30 | 17.85 | ↓$0.45 (-2.46%) | 17.50 | 18.30 | 9.33K |
| 2022-12-16 | 17.65 | 17.95 | ↑$0.30 (1.70%) | 17.00 | 17.95 | 15.93K |
| 2022-12-15 | 17.96 | 17.49 | ↓$0.47 (-2.62%) | 15.75 | 17.96 | 24.97K |
| 2022-12-14 | 17.99 | 17.11 | ↓$0.88 (-4.89%) | 17.05 | 18.38 | 47.56K |
| 2022-12-13 | 17.93 | 17.54 | ↓$0.39 (-2.18%) | 17.32 | 18.41 | 11.13K |
Create an account or log in to view more rows.
$MTR I'll say it again slowwwllyyyy! Better stocks to short by far
$MTR buy SHARES
$MTR Is it Monday yet
$MTR Powell save me
$MTR they don’t want us to shine… But we gon shine…
$MTR let’s go baby!
$MTR Momentum is building...
$MTR ready to explode
$MTR I hope I never have to work for anyone again after this
$MTR has just been halted from trading.