Free Trial

Mesa Royalty Trust (MTR) Stock Chart & Stock Price History

→ America’s worst nightmare? (From Porter & Company) (Ad)
Free MTR Stock Alerts
$8.17
0.00 (0.00%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Mesa Royalty Trust Stock Price Performance

5 Day
Performance
+0.62%
1 Month
Performance
-28.08%
3 Month
Performance
-12.71%
6 Month
Performance
-39.44%
Year-To-Date
Performance
-38.11%
1 Year
Performance
-60.91%
Receive MTR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mesa Royalty Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
America’s worst nightmare?
What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.
Click here to watch this bombshell exposé now.

MTR Stock Chart for Monday, May, 13, 2024

MTR Chart by TradingView

Mesa Royalty Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$8.17$8.17$8.42$8.108,351 shs$15.20 million
05/10/2024$8.31$8.17
-1.68%		$8.86$8.1114,199 shs$15.23 million
05/09/2024$8.12$8.31
+2.34%		$8.88$8.184,569 shs$15.10 million
05/08/2024$8.33$8.12
-2.52%		$8.27$7.9919,642 shs$15.10 million
05/07/2024$8.40$8.33
-0.83%		$8.73$8.2712,922 shs$15.49 million
05/06/2024$8.55$8.40
-1.75%		$8.76$8.2916,062 shs$15.62 million
05/03/2024$8.89$8.55
-3.82%		$8.94$8.3821,808 shs$15.90 million
05/02/2024$8.86$8.89
+0.34%		$9.04$8.837,399 shs$16.54 million
05/01/2024$9.24$8.86
-4.11%		$9.37$8.7814,081 shs$16.48 million
04/30/2024$9.11$9.24
+1.43%		$9.41$9.012,312 shs$17.19 million
04/29/2024$9.32$9.11
-2.25%		$9.39$9.0811,965 shs$16.95 million
04/26/2024$9.45$9.31
-1.48%		$9.85$9.2512,092 shs$17.32 million
04/25/2024$9.88$9.45
-4.35%		$9.81$9.3019,609 shs$17.62 million
04/24/2024$10.10$9.88
-2.18%		$10.32$9.769,199 shs$18.38 million
04/23/2024$10.36$10.10
-2.51%		$10.58$10.0522,101 shs$18.79 million
04/22/2024$11.19$10.36
-7.42%		$11.35$10.3614,675 shs$19.27 million
04/19/2024$11.28$11.20
-0.70%		$11.62$11.0011,883 shs$20.83 million
04/18/2024$11.62$11.28
-2.93%		$11.70$11.0617,530 shs$20.98 million
04/17/2024$11.64$11.62
-0.17%		$11.80$11.453,413 shs$21.61 million
04/16/2024$11.43$11.64
+1.84%		$11.65$11.476,491 shs$21.65 million
04/15/2024$11.36$11.43
+0.62%		$11.99$11.4013,645 shs$21.26 million
04/12/2024$11.01$11.36
+3.18%		$11.74$11.0926,934 shs$21.13 million
04/11/2024$10.84$11.01
+1.57%		$11.24$11.005,860 shs$20.52 million
04/10/2024$11.13$10.84
-2.61%		$11.47$10.8411,533 shs$20.16 million
04/09/2024$11.45$11.13
-2.79%		$11.37$11.1212,147 shs$20.70 million
04/08/2024$11.41$11.45
+0.39%		$11.53$11.178,253 shs$21.30 million
04/05/2024$11.59$11.41
-1.60%		$11.95$11.069,434 shs$21.21 million
04/04/2024$10.82$11.59
+7.12%		$11.61$11.0410,820 shs$21.56 million
04/03/2024$10.68$10.82
+1.31%		$11.10$10.824,002 shs$20.13 million
04/02/2024$11.00$10.68
-2.86%		$10.97$10.666,709 shs$19.87 million
04/01/2024$10.62$11.00
+3.53%		$11.20$10.5517,934 shs$20.50 million
03/29/2024$10.62$10.62$10.63$10.424,011 shs$19.75 million
03/28/2024$10.40$10.62
+2.16%		$10.63$10.424,011 shs$19.75 million
03/27/2024$10.48$10.40
-0.81%		$10.50$10.014,665 shs$19.34 million
03/26/2024$10.42$10.48
+0.58%		$10.58$10.384,856 shs$19.54 million
03/25/2024$10.25$10.42
+1.66%		$10.65$10.0415,586 shs$19.38 million
03/22/2024$9.88$10.25
+3.80%		$10.30$9.8811,079 shs$19.07 million
03/21/2024$9.66$9.88
+2.23%		$10.13$9.6111,118 shs$18.41 million
03/20/2024$10.15$9.66
-4.83%		$9.90$9.636,980 shs$17.97 million
03/19/2024$9.98$10.15
+1.70%		$10.41$10.004,733 shs$18.88 million
America’s worst nightmare? (Ad)

What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.

Click here to watch this bombshell exposé now.
03/18/2024$10.22$9.98
-2.34%		$10.14$9.645,029 shs$18.56 million
03/15/2024$10.10$10.22
+1.18%		$10.50$9.663,898 shs$19.01 million
03/14/2024$10.00$10.10
+1.01%		$10.10$10.06715 shs$18.79 million
03/13/2024$9.97$10.00
+0.35%		$10.28$9.695,466 shs$18.60 million
03/12/2024$10.06$9.97
-0.94%		$10.79$9.5110,344 shs$18.58 million
03/11/2024$10.02$10.06
+0.40%		$10.74$10.017,905 shs$18.71 million
03/08/2024$10.15$10.14
-0.05%		$10.32$10.013,164 shs$18.86 million
03/07/2024$10.15$10.15
-0.04%		$10.30$10.152,574 shs$18.91 million
03/06/2024$10.11$10.15
+0.38%		$10.22$10.005,164 shs$18.88 million
03/05/2024$10.51$10.11
-3.81%		$10.64$10.068,019 shs$18.81 million
03/04/2024$10.80$10.51
-2.69%		$10.94$10.5117,106 shs$19.55 million
03/01/2024$10.69$10.80
+1.03%		$10.92$10.507,979 shs$20.09 million
02/29/2024$9.58$10.69
+11.59%		$10.95$9.9032,703 shs$19.88 million
02/28/2024$9.35$9.58
+2.46%		$9.90$9.5120,429 shs$17.82 million
02/27/2024$8.91$9.35
+4.94%		$9.40$8.9924,716 shs$17.43 million
02/26/2024$9.02$8.91
-1.17%		$9.04$8.8912,160 shs$16.57 million
02/23/2024$9.08$9.02
-0.66%		$9.08$8.8516,794 shs$16.78 million
02/22/2024$9.30$9.08
-2.37%		$9.20$9.028,199 shs$16.93 million
02/21/2024$9.03$9.30
+2.99%		$9.38$9.088,329 shs$17.30 million
02/20/2024$9.30$9.03
-2.90%		$9.30$9.035,586 shs$16.80 million
02/19/2024$9.30$9.30$9.50$9.015,000 shs$17.30 million
02/16/2024$9.30$9.30$9.50$9.014,928 shs$17.30 million
02/15/2024$9.33$9.30
-0.32%		$9.45$9.1511,299 shs$17.30 million
02/14/2024$9.36$9.33
-0.32%		$9.50$8.9515,246 shs$17.35 million
02/13/2024$9.51$9.36
-1.58%		$9.76$9.3510,822 shs$17.41 million
02/12/2024$10.12$9.51
-6.06%		$10.15$9.3047,924 shs$17.73 million

Related Companies:
This page (NYSE:MTR) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders