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

Mesa Royalty Trust Common Stock (NY:MTR)

5.671 +0.042 (+0.74%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 5.730 5.730 5.597 5.671 2,373 +0.04(+0.74%)
Jul 02, 2025 5.520 5.700 5.421 5.630 8,150 +0.10(+1.81%)
Jul 01, 2025 5.470 5.630 5.400 5.530 13,637 +0.06(+1.10%)
Jun 30, 2025 5.230 5.540 5.230 5.470 8,711 +0.19(+3.60%)
Jun 27, 2025 5.210 5.500 5.210 5.280 32,428 -0.08(-1.49%)
Jun 26, 2025 5.250 5.384 5.060 5.360 31,738 +0.11(+2.10%)
Jun 25, 2025 5.820 5.900 5.200 5.250 52,919 -0.50(-8.77%)
Jun 24, 2025 5.670 6.450 5.560 5.755 59,896 -0.21(-3.60%)
Jun 23, 2025 6.120 6.700 5.450 5.970 264,160 +0.09(+1.53%)
Jun 20, 2025 7.160 7.220 5.810 5.880 163,061 -2.87(-32.80%)
Jun 18, 2025 7.110 10.42 7.110 8.750 2,371,984 +2.22(+34.10%)
Jun 17, 2025 5.760 6.570 5.757 6.525 271,373 +0.60(+10.04%)
Jun 16, 2025 6.500 6.500 5.560 5.930 32,524 -0.53(-8.20%)
Jun 13, 2025 5.230 6.690 5.220 6.460 75,327 +1.45(+28.99%)
Jun 12, 2025 5.000 5.450 5.000 5.008 37,290 -0.01(-0.25%)
Jun 11, 2025 5.050 5.087 4.980 5.020 3,296 -0.03(-0.59%)
Jun 10, 2025 4.910 5.050 4.910 5.050 1,727 +0.10(+2.02%)
Jun 09, 2025 5.000 5.140 4.950 4.950 1,712 -0.15(-2.93%)
Jun 06, 2025 5.100 5.100 5.089 5.099 1,518 +0.08(+1.58%)
Jun 05, 2025 5.000 5.100 4.932 5.020 3,143 -0.03(-0.59%)
Jun 04, 2025 5.190 5.200 5.050 5.050 2,414 -0.05(-0.98%)
Jun 03, 2025 5.190 5.197 5.070 5.100 1,336 -0.06(-1.16%)
Jun 02, 2025 5.040 5.200 5.040 5.160 3,778 +0.16(+3.20%)
May 30, 2025 4.886 5.000 4.886 5.000 3,447 -0.01(-0.16%)
May 29, 2025 5.068 5.068 4.968 5.008 2,043 -0.06(-1.13%)
May 28, 2025 5.058 5.065 4.869 5.065 1,475 +0.00(+0.00%)
May 27, 2025 5.057 5.065 4.968 5.065 1,565 +0.10(+1.94%)
May 23, 2025 4.968 4.968 4.968 4.968 2,646 +0.06(+1.26%)
May 22, 2025 4.919 4.919 4.847 4.907 7,058 -0.01(-0.24%)
May 21, 2025 4.978 5.018 4.919 4.919 12,684 -0.14(-2.69%)
May 20, 2025 5.018 5.054 5.018 5.054 503 +0.02(+0.33%)
May 19, 2025 4.978 5.068 4.978 5.038 2,291 +0.00(+0.00%)
May 16, 2025 4.740 5.078 4.670 5.038 9,454 +0.17(+3.47%)
May 15, 2025 4.938 5.018 4.869 4.869 25,329 -0.15(-2.97%)
May 14, 2025 5.029 5.054 4.978 5.018 11,927 -0.05(-0.98%)
May 13, 2025 5.217 5.217 5.068 5.068 16,810 -0.15(-2.86%)
May 12, 2025 5.202 5.254 5.177 5.217 1,611 +0.07(+1.38%)
May 09, 2025 5.246 5.246 5.146 5.146 1,216 -0.12(-2.29%)
May 08, 2025 5.286 5.286 5.149 5.266 2,460 +0.12(+2.31%)
May 07, 2025 5.217 5.256 5.147 5.147 4,483 -0.07(-1.33%)
May 06, 2025 5.207 5.248 5.177 5.217 1,821 +0.04(+0.77%)
May 05, 2025 5.177 5.217 5.177 5.177 1,418 -0.05(-0.95%)
May 02, 2025 5.197 5.245 5.183 5.227 3,052 +0.00(+0.00%)
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.