Free Trial

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

→ What is the 72-Hour Profit Surge? (From DTI) (Ad)
Free MTR Stock Alerts
$9.41
-0.02 (-0.21%)
(As of 10:44 AM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Mesa Royalty Trust Stock Price Performance

5 Day
Performance
-15.55%
1 Month
Performance
-9.83%
3 Month
Performance
-13.14%
6 Month
Performance
-29.00%
Year-To-Date
Performance
-28.41%
1 Year
Performance
-51.83%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

MTR Stock Chart for Friday, April, 26, 2024

MTR Chart by TradingView

Mesa Royalty Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
It’s now possible to know the win rate of every trade… BEFORE you take it! (Ad)

Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.

>> You can grab your FREE, laminated copies right here <<
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
02/09/2024$10.21$10.21$10.21$10.018,668 shs$18.99 million
02/08/2024$10.27$10.21
-0.58%		$10.30$10.211,875 shs$18.99 million
02/07/2024$10.34$10.27
-0.68%		$10.36$10.144,069 shs$19.10 million
02/06/2024$10.34$10.34$10.49$10.038,858 shs$19.23 million
02/05/2024$10.91$10.34
-5.25%		$10.88$10.3316,100 shs$19.23 million
02/02/2024$10.82$10.91
+0.83%		$10.96$10.617,610 shs$20.29 million
02/01/2024$10.82$10.82$10.99$10.7013,674 shs$20.13 million
01/31/2024$10.93$10.82
-1.01%		$11.00$10.7415,324 shs$20.13 million
01/30/2024$11.10$10.93
-1.53%		$11.19$10.905,578 shs$20.33 million
01/29/2024$10.88$11.10
+2.02%		$11.20$10.948,979 shs$20.69 million
01/26/2024$10.97$10.88
-0.82%		$11.04$10.8011,177 shs$20.24 million
01/25/2024$11.02$10.97
-0.45%		$11.34$10.888,333 shs$20.40 million

Related Companies:
This page (NYSE:MTR) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group