Mesa Royalty Trust (MTR) Historical Stock Data
9.13 ↑0.58 (6.78%)
As of May 16, 2024, 3:19pm EST.
Historical Data
In the past 30 trading days, MTR is down -1.07% a day on average. There have been 10 days where Mesa Royalty Trust closed green and 20 days where MTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 8.40 | 9.13 | ↑$0.73 (8.69%) | 8.40 | 9.49 | 21.97K |
| 2024-05-15 | 8.86 | 8.55 | ↓$0.31 (-3.49%) | 8.29 | 9.09 | 34.66K |
| 2024-05-14 | 8.12 | 8.25 | ↑$0.13 (1.60%) | 8.12 | 8.45 | 21.85K |
| 2024-05-13 | 8.17 | 8.17 | ↑$0.00 (0.00%) | 8.10 | 8.42 | 8.35K |
| 2024-05-10 | 8.21 | 8.17 | ↓$0.04 (-0.49%) | 8.11 | 8.86 | 14.20K |
| 2024-05-09 | 8.10 | 8.20 | ↑$0.10 (1.23%) | 8.10 | 8.88 | 4.59K |
| 2024-05-08 | 8.26 | 8.10 | ↓$0.16 (-1.94%) | 7.98 | 8.27 | 19.69K |
| 2024-05-07 | 8.27 | 8.33 | ↑$0.06 (0.73%) | 8.27 | 8.73 | 12.93K |
| 2024-05-06 | 8.39 | 8.40 | ↑$0.01 (0.12%) | 8.29 | 8.76 | 16.06K |
| 2024-05-03 | 8.86 | 8.55 | ↓$0.31 (-3.50%) | 8.38 | 8.94 | 21.81K |
| 2024-05-02 | 8.90 | 8.89 | ↓$0.01 (-0.11%) | 8.82 | 9.04 | 7.40K |
| 2024-05-01 | 9.30 | 8.86 | ↓$0.44 (-4.73%) | 8.78 | 9.37 | 14.08K |
| 2024-04-30 | 9.01 | 9.24 | ↑$0.23 (2.55%) | 9.01 | 9.41 | 2.31K |
| 2024-04-29 | 9.26 | 9.11 | ↓$0.15 (-1.62%) | 9.08 | 9.39 | 11.97K |
| 2024-04-26 | 9.80 | 9.32 | ↓$0.48 (-4.90%) | 9.25 | 9.85 | 12.29K |
| 2024-04-25 | 9.80 | 9.43 | ↓$0.37 (-3.74%) | 9.30 | 9.81 | 19.61K |
| 2024-04-24 | 10.08 | 9.88 | ↓$0.20 (-1.98%) | 9.76 | 10.32 | 9.21K |
| 2024-04-23 | 10.35 | 10.08 | ↓$0.27 (-2.61%) | 10.05 | 10.58 | 22.10K |
| 2024-04-22 | 11.10 | 10.36 | ↓$0.74 (-6.67%) | 10.36 | 11.35 | 14.68K |
| 2024-04-19 | 11.05 | 11.19 | ↑$0.14 (1.27%) | 11.00 | 11.62 | 11.89K |
| 2024-04-18 | 11.70 | 11.28 | ↓$0.42 (-3.60%) | 11.06 | 11.70 | 17.53K |
| 2024-04-17 | 11.56 | 11.63 | ↑$0.06 (0.56%) | 11.45 | 11.80 | 3.42K |
| 2024-04-16 | 11.61 | 11.57 | ↓$0.04 (-0.34%) | 11.47 | 11.65 | 6.49K |
| 2024-04-15 | 11.99 | 11.43 | ↓$0.56 (-4.67%) | 11.40 | 11.99 | 13.65K |
| 2024-04-12 | 11.18 | 11.36 | ↑$0.18 (1.61%) | 11.09 | 11.74 | 29.18K |
| 2024-04-11 | 11.08 | 11.00 | ↓$0.08 (-0.72%) | 11.00 | 11.24 | 5.86K |
| 2024-04-10 | 11.10 | 10.84 | ↓$0.26 (-2.34%) | 10.84 | 11.47 | 11.63K |
| 2024-04-09 | 11.37 | 11.13 | ↓$0.23 (-2.07%) | 11.12 | 11.37 | 12.55K |
| 2024-04-08 | 11.45 | 11.45 | ↓$0.00 (0.00%) | 11.17 | 11.53 | 8.25K |
| 2024-04-05 | 11.50 | 11.41 | ↓$0.10 (-0.86%) | 11.06 | 11.95 | 9.49K |
Create an account or log in to view more rows.
$MTR holy fuck
$MTR let’s go down baby 😉
$MTR When in doubt...
$MTR i am trading for a better future!
$MTR come on I wana jump up and down
$MTR this is just going to go up forever
$MTR about to pop IMHO
$MTR i like the stock
$MTR It’s that TIME!! To Double down!
$MTR I'll say it again slowwwllyyyy! Better stocks to short by far