Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Mesa Royalty Trust (MTR)

Compare
5.33
+0.13
+(2.57%)
As of 9:49:49 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20255.205.335.335.335.33752
Apr 16, 20255.005.204.995.205.2017,100
Apr 15, 20254.944.944.944.944.941,600
Apr 14, 20254.945.014.944.944.941,300
Apr 11, 20254.975.024.914.914.912,000
Apr 10, 20255.525.524.985.015.011,500
Apr 9, 20255.465.465.305.375.372,900
Apr 8, 20255.675.675.405.465.463,100
Apr 7, 20255.825.824.845.655.6517,000
Apr 4, 20256.126.125.715.755.7514,100
Apr 3, 20256.136.136.136.136.13600
Apr 2, 20256.036.226.026.136.133,400
Apr 1, 20256.246.276.246.246.241,000
Mar 31, 2025 0.03 Dividend
Mar 31, 20256.176.296.146.226.224,000
Mar 28, 20256.276.276.026.156.124,100
Mar 27, 20256.356.356.156.196.164,300
Mar 26, 20256.306.356.226.316.281,400
Mar 25, 20256.176.406.176.206.1711,700
Mar 24, 20256.156.406.156.306.2713,300
Mar 21, 20256.406.466.266.286.253,200
Mar 20, 20256.346.426.346.426.391,700
Mar 19, 20256.286.366.286.346.31700
Mar 18, 20256.246.386.246.266.231,800
Mar 17, 20256.306.346.266.306.271,100
Mar 14, 20256.276.306.166.306.272,900
Mar 13, 20256.266.276.266.276.24900
Mar 12, 20256.296.306.266.296.262,500
Mar 11, 20256.366.406.356.406.371,800
Mar 10, 20256.336.336.336.336.30300
Mar 7, 20256.336.546.336.486.4514,100
Mar 6, 20256.376.376.276.276.242,100
Mar 5, 20256.286.296.266.266.23700
Mar 4, 20256.206.356.206.326.292,900
Mar 3, 20256.276.276.206.206.172,700
Feb 28, 2025 0.00 Dividend
Feb 28, 20256.186.346.186.266.232,600
Feb 27, 20256.256.276.236.266.236,600
Feb 26, 20256.256.276.206.226.193,600
Feb 25, 20256.276.296.256.296.261,100
Feb 24, 20256.366.366.306.306.271,600
Feb 21, 20256.256.396.256.396.362,900
Feb 20, 20256.206.236.206.236.204,000
Feb 19, 20256.216.256.206.206.176,200
Feb 18, 20256.206.206.026.106.072,800
Feb 14, 20256.376.406.076.086.057,700
Feb 13, 20256.216.336.076.076.042,100
Feb 12, 20256.276.356.166.216.187,100
Feb 11, 20256.396.416.276.276.243,200
Feb 10, 20256.226.266.026.116.082,100
Feb 7, 20256.266.296.106.106.074,800
Feb 6, 20256.646.646.266.266.237,600
Feb 5, 20256.916.916.396.756.713,500
Feb 4, 20256.756.756.426.726.699,900
Feb 3, 20256.816.956.756.766.7210,300
Jan 31, 20257.067.206.886.906.864,200
Jan 30, 20257.237.307.067.067.022,400
Jan 29, 20257.257.257.057.057.013,800
Jan 28, 20257.107.297.107.277.2310,800
Jan 27, 20257.257.256.917.107.063,400
Jan 24, 20257.107.417.107.277.2313,900
Jan 23, 20257.007.287.007.137.094,900
Jan 22, 20256.907.306.907.117.0714,400
Jan 21, 20256.757.296.757.057.0183,100
Jan 17, 20256.756.826.756.756.713,800
Jan 16, 20256.366.916.356.856.818,700
Jan 15, 20256.536.536.436.506.471,200
Jan 14, 20256.146.546.066.476.448,200
Jan 13, 20256.276.496.186.496.4641,600
Jan 10, 20256.156.506.156.346.315,200
Jan 8, 20255.856.215.856.186.156,600
Jan 7, 20256.386.405.995.995.966,800
Jan 6, 20256.056.436.056.296.269,900
Jan 3, 20256.086.086.006.025.991,600
Jan 2, 20255.726.105.726.056.022,600
Dec 31, 2024 0.02 Dividend
Dec 31, 20245.936.225.915.915.8811,400
Dec 30, 20245.946.165.926.056.0014,600
Dec 27, 20245.966.085.966.005.952,400
Dec 26, 20246.056.276.056.176.122,000
Dec 24, 20246.086.195.916.056.005,000
Dec 23, 20246.126.295.986.116.0611,900
Dec 20, 20246.066.425.906.386.3216,400
Dec 19, 20246.336.366.066.066.0113,900
Dec 18, 20246.326.446.096.336.2716,200
Dec 17, 20246.276.436.086.366.3015,900
Dec 16, 20246.336.526.066.276.2112,800
Dec 13, 20246.786.786.506.636.577,100
Dec 12, 20246.506.796.506.786.7211,300
Dec 11, 20246.606.616.606.616.551,500
Dec 10, 20246.826.826.826.826.76-
Dec 9, 20246.716.996.606.826.765,400
Dec 6, 20246.767.026.406.606.5431,300
Dec 5, 20246.887.066.876.876.815,400
Dec 4, 20246.957.366.747.006.944,400
Dec 3, 20247.057.176.887.046.984,900
Dec 2, 20247.227.226.837.067.009,000
Nov 29, 2024 0.00 Dividend
Nov 29, 20247.237.307.177.307.243,400
Nov 27, 20247.007.286.987.177.104,100
Nov 26, 20247.117.507.057.127.055,400
Nov 25, 20247.377.507.117.207.137,900
Nov 22, 20247.287.426.827.267.196,600
Nov 21, 20247.047.497.037.247.1751,400
Nov 20, 20246.177.276.026.976.9188,300
Nov 19, 20246.036.255.965.965.911,500
Nov 18, 20246.366.406.156.206.143,600
Nov 15, 20245.886.295.786.256.1924,000
Nov 14, 20245.876.015.805.875.8213,100
Nov 13, 20245.915.965.895.925.873,300
Nov 12, 20246.006.005.915.955.904,200
Nov 11, 20245.926.195.906.066.009,400
Nov 8, 20246.246.246.006.106.0412,200
Nov 7, 20246.296.315.996.186.1217,000
Nov 6, 20246.026.025.795.955.903,200
Nov 5, 20246.006.205.805.845.7910,900
Nov 4, 20245.995.995.855.855.808,000
Nov 1, 20246.216.365.805.945.8917,000
Oct 31, 2024 0.01 Dividend
Oct 31, 20246.116.306.036.136.077,500
Oct 30, 20246.066.236.016.116.059,000
Oct 29, 20246.066.256.066.256.19800
Oct 28, 20246.136.586.006.136.0717,300
Oct 25, 20246.116.116.116.116.05600
Oct 24, 20245.956.055.865.965.908,100
Oct 23, 20245.836.035.835.905.848,400
Oct 22, 20245.905.955.865.955.893,800
Oct 21, 20245.896.065.755.995.936,700
Oct 18, 20246.066.195.955.955.891,800
Oct 17, 20245.866.055.865.975.911,700
Oct 16, 20246.046.255.905.905.8412,500
Oct 15, 20246.406.406.006.025.965,400
Oct 14, 20246.266.356.116.126.062,000
Oct 11, 20246.096.266.086.126.069,000
Oct 10, 20246.106.446.106.226.166,900
Oct 9, 20246.336.446.116.226.165,900
Oct 8, 20246.266.466.116.256.196,700
Oct 7, 20246.366.996.216.506.4343,200
Oct 4, 20245.706.435.706.366.3043,100
Oct 3, 20245.795.995.615.815.7536,700
Oct 2, 20245.895.975.655.755.6915,700
Oct 1, 20245.655.905.655.815.7514,900
Sep 30, 2024 0.00 Dividend
Sep 30, 20245.805.805.665.685.622,800
Sep 27, 20245.785.855.765.765.704,700
Sep 26, 20245.895.975.655.795.7321,600
Sep 25, 20246.006.005.795.795.735,100
Sep 24, 20245.775.875.755.865.809,500
Sep 23, 20246.006.005.855.905.847,200
Sep 20, 20246.026.025.865.905.845,400
Sep 19, 20245.795.985.795.885.822,200
Sep 18, 20245.705.885.665.795.7317,000
Sep 17, 20245.695.915.605.715.6513,200
Sep 16, 20245.705.925.615.745.6812,600
Sep 13, 20245.875.935.735.775.718,200
Sep 12, 20245.826.185.765.995.9217,700
Sep 11, 20245.965.965.805.815.7512,400
Sep 10, 20246.216.215.875.945.886,800
Sep 9, 20246.096.305.966.106.0313,100
Sep 6, 20246.146.226.146.206.132,200
Sep 5, 20246.516.516.136.326.2511,700
Sep 4, 20246.466.696.456.516.445,000
Sep 3, 20246.396.506.266.366.2914,700
Aug 30, 20246.346.566.336.346.272,900
Aug 29, 20246.386.496.266.496.425,800
Aug 28, 20246.376.426.206.286.219,100
Aug 27, 20246.506.726.356.506.4312,900
Aug 26, 20246.296.526.296.526.455,100
Aug 23, 20246.806.806.266.366.2914,700
Aug 22, 20246.576.656.546.566.495,700
Aug 21, 20247.127.156.266.696.6234,300
Aug 20, 20247.137.477.137.407.3215,900
Aug 19, 20247.237.306.967.127.0414,100
Aug 16, 20246.877.296.787.066.9834,900
Aug 15, 20247.607.606.596.926.8421,000
Aug 14, 20247.377.377.027.087.005,400
Aug 13, 20247.217.387.217.297.213,800
Aug 12, 20247.407.427.267.307.2213,800
Aug 9, 20247.417.487.367.487.408,000
Aug 8, 20247.517.617.417.567.488,000
Aug 7, 20247.537.647.537.647.561,000
Aug 6, 20247.867.907.517.597.5114,300
Aug 5, 20247.777.867.417.867.775,700
Aug 2, 20248.318.367.897.897.805,600
Aug 1, 20248.388.388.078.288.192,900
Jul 31, 2024 0.00 Dividend
Jul 31, 20248.218.378.108.258.1610,000
Jul 30, 20248.308.478.138.188.095,200
Jul 29, 20248.228.308.128.258.164,300
Jul 26, 20248.558.558.238.298.202,800
Jul 25, 20248.418.788.158.698.593,900
Jul 24, 20248.778.778.418.418.322,800
Jul 23, 20248.308.508.308.348.252,000
Jul 22, 20248.408.848.028.508.4123,100
Jul 19, 20248.248.298.158.158.061,100
Jul 18, 20248.138.758.118.208.1120,200
Jul 17, 20248.208.388.108.258.163,600
Jul 16, 20248.408.408.018.308.217,200
Jul 15, 20248.838.838.198.348.2510,900
Jul 12, 20248.708.958.178.658.5521,300
Jul 11, 20248.058.718.058.388.2914,600
Jul 10, 20248.018.157.737.917.8217,700
Jul 9, 20248.298.888.018.017.9212,200
Jul 8, 20248.318.538.298.508.413,300
Jul 5, 20248.538.698.328.328.234,800
Jul 3, 20248.488.538.468.538.441,700
Jul 2, 20248.758.918.608.608.503,700
Jul 1, 20248.848.848.528.758.654,900
Jun 28, 2024 0.04 Dividend
Jun 28, 20248.278.978.278.828.7218,300
Jun 27, 20248.538.538.278.278.142,400
Jun 26, 20248.708.708.228.388.258,200
Jun 25, 20248.708.708.218.428.296,300
Jun 24, 20248.138.698.138.698.559,700
Jun 21, 20248.158.478.158.278.143,700
Jun 20, 20248.178.408.148.158.027,900
Jun 18, 20248.548.788.358.378.248,700
Jun 17, 20247.878.807.708.308.1749,800
Jun 14, 20248.028.057.917.917.791,400
Jun 13, 20248.438.498.038.138.001,900
Jun 12, 20248.398.498.228.458.325,000
Jun 11, 20248.548.668.308.498.367,300
Jun 10, 20248.008.797.848.798.6542,200
Jun 7, 20248.898.898.398.398.263,400
Jun 6, 20248.438.598.398.478.342,600
Jun 5, 20248.518.758.418.758.613,500
Jun 4, 20248.508.998.288.478.348,000
Jun 3, 20248.908.908.488.608.4611,900
May 31, 2024 0.06 Dividend
May 31, 20249.029.109.009.008.862,500
May 30, 20249.399.799.049.229.027,900
May 29, 20249.339.909.309.469.2613,000
May 28, 20249.359.689.129.319.116,300
May 24, 20249.659.769.509.509.295,000
May 23, 20249.659.989.279.859.6410,200
May 22, 20249.859.899.579.829.618,800
May 21, 20249.449.979.309.469.2612,000
May 20, 20249.179.738.989.429.2214,600
May 17, 20249.109.468.899.389.187,500
May 16, 20248.409.498.409.138.9322,000
May 15, 20248.869.098.298.558.3634,700
May 14, 20248.128.458.128.258.0721,800
May 13, 20248.178.428.108.177.998,400
May 10, 20248.218.868.118.177.9914,200
May 9, 20248.108.888.108.208.024,600
May 8, 20248.268.277.988.107.9219,700
May 7, 20248.278.738.278.338.1512,900
May 6, 20248.398.768.298.408.2216,100
May 3, 20248.868.948.388.558.3621,800
May 2, 20248.909.048.828.898.707,400
May 1, 20249.309.378.788.868.6714,100
Apr 30, 20249.019.419.019.249.042,300
Apr 29, 2024 0.02 Dividend
Apr 29, 20249.269.399.089.118.9112,000
Apr 26, 20249.809.859.259.329.1012,300
Apr 25, 20249.809.819.309.439.2119,600
Apr 24, 202410.0810.329.769.889.659,200
Apr 23, 202410.3510.5810.0510.089.8422,100
Apr 22, 202411.1011.3510.3610.3610.1114,700
Apr 19, 202411.0511.6211.0011.1910.9311,900
Apr 18, 202411.7011.7011.0611.2811.0117,500
Apr 17, 202411.5611.8011.4511.6311.353,400

Related Tickers

CRT Cross Timbers Royalty Trust
11.09
+2.18%
 
NRT North European Oil Royalty Trust
4.3457
+2.77%
 
VOC VOC Energy Trust
2.8999
+3.57%
 
SJT San Juan Basin Royalty Trust
5.69
+1.52%
 
MVO MV Oil Trust
5.98
+2.40%
 
PVL Permianville Royalty Trust
1.4550
+1.04%
 
GFR Greenfire Resources Ltd.
5.07
+1.50%
 
BKV BKV Corporation
17.75
+2.60%
 
PTALF PetroTal Corp.
0.4200
+2.39%
 
SPND Spindletop Oil & Gas Co.
2.0100
0.00%