Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Royalty Trust Common Stock (NY:MTR)

5.178 -0.122 (-2.29%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 5.320 5.320 5.182 5.300 2,445 +0.12(+2.31%)
May 07, 2025 5.250 5.290 5.180 5.180 4,455 -0.07(-1.33%)
May 06, 2025 5.240 5.282 5.210 5.250 1,810 +0.04(+0.77%)
May 05, 2025 5.210 5.250 5.210 5.210 1,409 -0.05(-0.95%)
May 02, 2025 5.230 5.279 5.216 5.260 3,033 +0.00(+0.00%)
May 01, 2025 5.190 5.314 5.190 5.260 1,181 +0.02(+0.38%)
Apr 30, 2025 5.320 5.320 5.240 5.240 1,370 -0.03(-0.51%)
Apr 29, 2025 5.235 5.282 5.225 5.267 1,926 +0.09(+1.76%)
Apr 28, 2025 5.205 5.235 5.176 5.176 2,485 -0.01(-0.27%)
Apr 25, 2025 5.175 5.190 5.175 5.190 811 -0.03(-0.49%)
Apr 24, 2025 5.136 5.235 5.136 5.215 1,125 +0.01(+0.19%)
Apr 23, 2025 5.136 5.259 5.131 5.205 1,742 -0.17(-3.15%)
Apr 22, 2025 5.275 5.424 5.265 5.374 16,234 +0.13(+2.47%)
Apr 21, 2025 5.374 5.424 5.150 5.245 29,120 -0.10(-1.86%)
Apr 17, 2025 5.175 5.418 5.175 5.345 12,157 +0.17(+3.27%)
Apr 16, 2025 4.976 5.175 4.961 5.175 17,137 +0.26(+5.26%)
Apr 15, 2025 4.917 4.917 4.917 4.917 1,639 +0.00(+0.00%)
Apr 14, 2025 4.917 4.988 4.917 4.917 1,350 +0.03(+0.61%)
Apr 11, 2025 4.947 4.992 4.887 4.887 2,013 -0.10(-2.00%)
Apr 10, 2025 5.494 5.494 4.956 4.986 1,479 -0.36(-6.69%)
Apr 09, 2025 5.434 5.434 5.275 5.344 2,937 -0.09(-1.66%)
Apr 08, 2025 5.643 5.643 5.371 5.434 3,067 -0.19(-3.36%)
Apr 07, 2025 5.793 5.793 4.817 5.623 17,109 -0.10(-1.74%)
Apr 04, 2025 6.091 6.091 5.688 5.723 14,151 -0.38(-6.20%)
Apr 03, 2025 6.101 6.101 6.101 6.101 554 -0.00(-0.01%)
Apr 02, 2025 6.004 6.193 5.992 6.101 3,424 -0.11(-1.76%)
Apr 01, 2025 6.211 6.240 6.211 6.211 981 +0.02(+0.26%)
Mar 31, 2025 6.141 6.258 6.111 6.194 3,971 +0.11(+1.76%)
Mar 28, 2025 6.210 6.210 5.962 6.088 4,176 -0.04(-0.70%)
Mar 27, 2025 6.289 6.289 6.091 6.131 4,297 -0.12(-1.90%)
Mar 26, 2025 6.235 6.289 6.164 6.249 1,419 +0.11(+1.77%)
Mar 25, 2025 6.108 6.339 6.108 6.141 11,817 -0.10(-1.59%)
Mar 24, 2025 6.091 6.339 6.091 6.240 13,385 +0.02(+0.32%)
Mar 21, 2025 6.339 6.396 6.200 6.220 3,229 -0.14(-2.18%)
Mar 20, 2025 6.275 6.358 6.275 6.358 1,717 +0.08(+1.30%)
Mar 19, 2025 6.219 6.294 6.219 6.277 741 +0.08(+1.24%)
Mar 18, 2025 6.180 6.322 6.180 6.200 1,785 -0.04(-0.68%)
Mar 17, 2025 6.240 6.277 6.202 6.242 1,060 +0.00(+0.04%)
Mar 14, 2025 6.214 6.240 6.105 6.240 2,936 +0.03(+0.47%)
Mar 13, 2025 6.200 6.210 6.200 6.210 958 -0.02(-0.31%)
Mar 12, 2025 6.230 6.235 6.200 6.230 2,528 -0.11(-1.72%)
Mar 11, 2025 6.299 6.339 6.289 6.339 1,796 +0.07(+1.11%)
Mar 10, 2025 6.269 6.269 6.269 6.269 271 -0.15(-2.31%)
Mar 07, 2025 6.269 6.477 6.269 6.418 14,232 +0.21(+3.35%)
Mar 06, 2025 6.309 6.309 6.210 6.210 2,140 +0.01(+0.16%)
Mar 05, 2025 6.220 6.230 6.200 6.200 699 -0.06(-0.95%)
Mar 04, 2025 6.141 6.289 6.141 6.259 2,954 +0.12(+1.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.