Free Trial

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

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free MTR Stock Alerts
$9.41
-0.09 (-0.95%)
(As of 02:24 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Mesa Royalty Trust Stock Price Performance

5 Day
Performance
-4.47%
1 Month
Performance
+0.97%
3 Month
Performance
-1.77%
6 Month
Performance
-49.05%
Year-To-Date
Performance
-28.71%
1 Year
Performance
-61.59%
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 Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

MTR Stock Chart for Tuesday, May, 28, 2024

MTR Chart by TradingView

Mesa Royalty Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$9.50$9.50$9.76$9.505,000 shs$17.67 million
05/24/2024$9.85$9.50
-3.55%		$9.76$9.505,019 shs$17.71 million
05/23/2024$9.82$9.85
+0.31%		$9.98$9.2710,191 shs$18.32 million
05/22/2024$9.46$9.82
+3.81%		$9.89$9.578,751 shs$18.27 million
05/21/2024$9.42$9.46
+0.42%		$9.97$9.3010,527 shs$17.60 million
05/20/2024$9.38$9.42
+0.43%		$9.73$8.9814,557 shs$17.52 million
05/17/2024$9.13$9.29
+1.75%		$9.46$8.897,446 shs$17.28 million
05/16/2024$8.55$9.13
+6.78%		$9.48$8.6021,974 shs$16.98 million
05/15/2024$8.24$8.55
+3.76%		$9.09$8.2934,639 shs$15.90 million
05/14/2024$8.17$8.24
+0.86%		$8.45$8.2321,784 shs$15.33 million
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
Digitizing the $11T commodities sector with one tiny stock (Ad)

One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.

It’s an opportunity that likely won’t stay at these levels for long
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
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

Related Companies:
This page (NYSE:MTR) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The only AI company to buy
Porter & Company
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits