Free Trial

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

Mesa Royalty Trust logo
$5.84 +0.04 (+0.60%)
Closing price 08/8/2025 03:56 PM Eastern
Extended Trading
$5.75 -0.09 (-1.46%)
As of 08/8/2025 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Mesa Royalty Trust Stock Price Performance

The Mesa Royalty Trust (MTR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 21.99%, with a year-to-date return of -1.27%. In the past month, the stock has increased 3.46%, reflecting recent market activity.

As of the latest close, Mesa Royalty Trust traded at $5.84 with a market cap of $10.85 million and volume of 1,899 shares. Five years ago, the stock traded at $5.10, representing a 14.41% increase over that period. At the time, it had a market cap of $9.39 million and a volume of 213 shares.

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.

5 Day
Performance
-0.92%
1 Month
Performance
+3.46%
3 Month
Performance
+12.64%
Year-To-Date
Performance
-1.27%
1 Year
Performance
-21.99%
5 Year
Performance
+14.41%

MTR Stock Chart for Saturday, August, 9, 2025

Mesa Royalty Trust Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$5.79$5.84
+0.78%
$5.90$5.701,899 shs$10.85 million
08/07/2025$5.85$5.79
-0.94%
$5.88$5.729,668 shs$10.79 million
08/06/2025$5.91$5.85
-1.10%
$5.94$5.701,405 shs$10.87 million
08/05/2025$5.89$5.91
+0.36%
$5.94$5.682,792 shs$10.99 million
08/04/2025$5.84$5.89
+0.84%
$5.84$5.551,143 shs$10.98 million
08/01/2025$5.70$5.84
+2.46%
$5.86$5.559,102 shs$10.86 million
07/31/2025$5.80$5.70
-1.76%
$5.96$5.705,292 shs$10.60 million
07/30/2025$5.93$5.80
-2.16%
$5.98$5.7016,204 shs$10.79 million
07/29/2025$5.55$5.93
+6.85%
$5.93$5.5512,330 shs$11.03 million
07/28/2025$5.67$5.55
-2.12%
$5.62$5.4716,323 shs$10.35 million
07/25/2025$5.55$5.67
+2.16%
$5.67$5.5914,175 shs$10.57 million
07/24/2025$5.57$5.55
-0.34%
$5.67$5.507,520 shs$10.32 million
07/23/2025$5.55$5.57
+0.34%
$5.67$5.2211,087 shs$10.36 million
07/22/2025$5.55$5.55$5.65$5.493,049 shs$10.35 million
07/21/2025$5.62$5.55
-1.25%
$5.71$5.555,921 shs$10.32 million
07/18/2025$5.62$5.62
+0.09%
$5.82$5.566,392 shs$10.45 million
07/17/2025$5.63$5.62
-0.27%
$5.68$5.584,323 shs$10.44 million
07/16/2025$5.61$5.63
+0.45%
$5.66$5.632,190 shs$10.49 million
07/15/2025$5.62$5.61
-0.18%
$5.67$5.501,885 shs$10.43 million
07/14/2025$5.60$5.62
+0.27%
$5.60$5.489,203 shs$10.44 million
07/11/2025$5.64$5.60
-0.73%
$5.65$5.554,448 shs$10.42 million
07/10/2025$5.64$5.64
+0.02%
$5.67$5.552,894 shs$10.52 million
07/09/2025$5.60$5.64
+0.71%
$5.67$5.554,938 shs$10.49 million
07/08/2025$5.46$5.60
+2.56%
$5.60$5.561,841 shs$10.42 million

This page (NYSE:MTR) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners