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.

DateOpenCloseChangeLowHighVolume
2023-01-2618.7319.00↑$0.27 (1.44%)18.7219.7218.54K
2023-01-2518.4818.72↑$0.24 (1.30%)18.2019.0523.58K
2023-01-2419.0218.69↓$0.33 (-1.74%)18.1319.3033.78K
2023-01-2320.5019.36↓$1.14 (-5.56%)18.8620.5055.73K
2023-01-2021.0020.79↓$0.21 (-1.00%)20.1021.0012.18K
2023-01-1920.5320.90↑$0.37 (1.80%)20.1121.4319.38K
2023-01-1821.4420.28↓$1.16 (-5.41%)19.5021.4442.47K
2023-01-1721.7921.18↓$0.61 (-2.80%)20.5021.7931.74K
2023-01-1320.0520.32↑$0.27 (1.35%)19.7120.6815.02K
2023-01-1220.5020.12↓$0.38 (-1.85%)19.7020.5022.18K
2023-01-1119.1220.11↑$0.99 (5.18%)18.9921.0951.46K
2023-01-1017.4819.11↑$1.63 (9.32%)17.4819.1128.43K
2023-01-0917.5117.50↓$0.01 (-0.06%)16.5919.2370.80K
2023-01-0615.3517.05↑$1.70 (11.07%)15.3517.5972.40K
2023-01-0516.3415.34↓$1.00 (-6.15%)15.2016.3428.55K
2023-01-0416.8115.16↓$1.65 (-9.82%)14.5917.40174.20K
2023-01-0321.9016.55↓$5.35 (-24.43%)15.8422.33152.60K
2022-12-3022.0022.01↑$0.01 (0.05%)20.5122.2365.92K
2022-12-2922.6222.15↓$0.47 (-2.08%)21.7623.4842.59K
2022-12-2821.3723.50↑$2.13 (9.97%)20.6024.1974.44K
2022-12-2720.4621.62↑$1.16 (5.67%)19.8722.7792.77K
2022-12-2320.2124.50↑$4.29 (21.23%)19.8624.5081.09K
2022-12-2220.4520.20↓$0.25 (-1.22%)19.2220.4532.11K
2022-12-2118.2720.50↑$2.23 (12.21%)18.2720.8966.14K
2022-12-2017.8518.04↑$0.19 (1.06%)17.5418.2817.77K
2022-12-1918.3017.85↓$0.45 (-2.46%)17.5018.309.33K
2022-12-1617.6517.95↑$0.30 (1.70%)17.0017.9515.93K
2022-12-1517.9617.49↓$0.47 (-2.62%)15.7517.9624.97K
2022-12-1417.9917.11↓$0.88 (-4.89%)17.0518.3847.56K
2022-12-1317.9317.54↓$0.39 (-2.18%)17.3218.4111.13K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$MTR I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
dandanaiwo

$MTR they don’t want us to shine… But we gon shine…

0 Like Report
TFTSeasonOne

$MTR I hope I never have to work for anyone again after this

0 Like Report