Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mesa Royalty Trust Common Stock (NY:MTR)

4.710 +0.110 (+2.39%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2026 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 (%)
Feb 06, 2026 4.600 4.740 4.500 4.710 20,089 +0.11(+2.39%)
Feb 05, 2026 4.670 4.830 4.600 4.600 3,409 -0.18(-3.77%)
Feb 04, 2026 4.740 4.950 4.600 4.780 84,892 -0.02(-0.42%)
Feb 03, 2026 4.880 4.880 4.710 4.800 10,386 -0.04(-0.93%)
Feb 02, 2026 5.100 5.100 4.810 4.845 5,826 -0.25(-5.00%)
Jan 30, 2026 5.190 5.211 5.060 5.100 15,074 -0.09(-1.70%)
Jan 29, 2026 5.128 5.248 5.048 5.188 5,423 +0.17(+3.39%)
Jan 28, 2026 4.858 5.026 4.858 5.018 9,868 +0.05(+1.01%)
Jan 27, 2026 4.988 4.988 4.858 4.968 4,527 -0.02(-0.40%)
Jan 26, 2026 4.688 5.018 4.667 4.988 27,802 +0.32(+6.85%)
Jan 23, 2026 4.178 4.698 4.171 4.668 53,672 +0.50(+11.99%)
Jan 22, 2026 4.148 4.298 4.148 4.168 14,273 -0.08(-1.88%)
Jan 21, 2026 4.364 4.364 4.198 4.248 9,048 -0.10(-2.30%)
Jan 20, 2026 4.338 4.421 4.298 4.348 5,106 +0.01(+0.23%)
Jan 16, 2026 4.298 4.512 4.293 4.338 12,174 +0.08(+1.88%)
Jan 15, 2026 4.578 4.578 4.198 4.258 21,719 -0.32(-6.99%)
Jan 14, 2026 4.468 4.865 4.203 4.578 70,173 +0.15(+3.39%)
Jan 13, 2026 4.138 4.470 4.137 4.428 55,679 +0.27(+6.49%)
Jan 12, 2026 4.228 4.228 4.098 4.158 3,734 -0.08(-1.93%)
Jan 09, 2026 4.249 4.298 4.178 4.240 10,148 -0.06(-1.35%)
Jan 08, 2026 4.298 4.298 4.198 4.298 10,387 -0.01(-0.12%)
Jan 07, 2026 4.208 4.303 4.208 4.303 2,496 -0.01(-0.35%)
Jan 06, 2026 4.324 4.338 4.216 4.318 4,411 +0.03(+0.70%)
Jan 05, 2026 4.288 4.338 4.198 4.288 13,046 +0.05(+1.18%)
Jan 02, 2026 4.258 4.323 4.178 4.238 7,243 -0.08(-1.85%)
Dec 31, 2025 4.408 4.408 4.238 4.318 1,775 -0.02(-0.47%)
Dec 30, 2025 4.270 4.349 4.180 4.339 10,702 +0.11(+2.57%)
Dec 29, 2025 4.220 4.335 4.140 4.230 5,263 +0.00(+0.00%)
Dec 26, 2025 4.130 4.379 4.081 4.230 2,983 -0.03(-0.70%)
Dec 24, 2025 4.011 4.260 4.011 4.260 3,906 +0.14(+3.38%)
Dec 23, 2025 4.041 4.205 4.041 4.120 9,497 -0.01(-0.24%)
Dec 22, 2025 4.041 4.379 4.021 4.130 29,911 -0.25(-5.68%)
Dec 19, 2025 4.339 4.518 4.300 4.379 27,302 +0.05(+1.15%)
Dec 18, 2025 4.260 4.429 4.210 4.329 121,635 -0.55(-11.22%)
Dec 17, 2025 4.646 4.927 4.608 4.877 28,857 +0.27(+5.86%)
Dec 16, 2025 4.619 4.678 4.578 4.607 2,788 -0.07(-1.41%)
Dec 15, 2025 4.673 4.673 4.588 4.673 1,052 -0.03(-0.74%)
Dec 12, 2025 4.698 4.718 4.696 4.708 2,115 -0.03(-0.73%)
Dec 11, 2025 4.678 4.777 4.678 4.742 1,432 +0.09(+1.87%)
Dec 10, 2025 4.655 4.655 4.655 4.655 527 +0.03(+0.59%)
Dec 09, 2025 4.767 4.767 4.628 4.628 698 -0.08(-1.69%)
Dec 08, 2025 4.578 4.802 4.578 4.708 2,042 +0.13(+2.83%)
Dec 05, 2025 4.578 4.578 4.578 4.578 1,197 -0.05(-1.08%)
Dec 04, 2025 4.668 4.668 4.628 4.628 1,495 -0.03(-0.64%)
Dec 03, 2025 4.672 4.683 4.558 4.658 2,825 +0.01(+0.32%)
Dec 02, 2025 4.698 4.837 4.588 4.643 2,083 -0.16(-3.42%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.