Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Mesa Royalty Trust | MTR | NYSE | Trust |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.13 | -1.46% | 8.76 | 00:37:37 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 8.86 | 8.76 | 8.9419 | 8.89 |
MTR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
MTR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 8.89 | 0.03 | 0.34% | 8.82 | 9.0382 | 8.82 | 7,402 |
| 02 May 2024 | 8.86 | -0.38 | -4.11% | 9.30 | 9.3655 | 8.78 | 14,082 |
| 01 May 2024 | 9.24 | 0.13 | 1.43% | 9.01 | 9.4125 | 9.01 | 2,312 |
| 30 Apr 2024 | 9.11 | -0.21 | -2.25% | 9.26 | 9.39 | 9.08 | 11,966 |
| 27 Apr 2024 | 9.32 | -0.11 | -1.17% | 9.80 | 9.85 | 9.25 | 12,292 |
| 26 Apr 2024 | 9.43 | -0.45 | -4.55% | 9.7968 | 9.81 | 9.30 | 19,532 |
| 25 Apr 2024 | 9.88 | -0.20 | -1.98% | 10.08 | 10.3176 | 9.76 | 9,205 |
| 24 Apr 2024 | 10.08 | -0.28 | -2.70% | 10.35 | 10.58 | 10.05 | 22,101 |
| 23 Apr 2024 | 10.36 | -0.83 | -7.42% | 11.10 | 11.345 | 10.36 | 14,675 |
| 20 Apr 2024 | 11.19 | -0.09 | -0.79% | 11.05 | 11.62 | 11.00 | 11,893 |
| 19 Apr 2024 | 11.279 | -0.35 | -2.98% | 11.70 | 11.70 | 11.06 | 17,530 |
| 18 Apr 2024 | 11.625 | 0.05 | 0.48% | 11.66 | 11.7999 | 11.45 | 3,399 |
| 17 Apr 2024 | 11.57 | 0.14 | 1.22% | 11.47 | 11.65 | 11.47 | 4,373 |
| 16 Apr 2024 | 11.43 | 0.07 | 0.62% | 11.99 | 11.99 | 11.4001 | 13,645 |
| 13 Apr 2024 | 11.36 | 0.36 | 3.27% | 11.18 | 11.74 | 11.00 | 26,834 |
| 12 Apr 2024 | 11.00 | 0.16 | 1.48% | 11.08 | 11.2384 | 11.00 | 5,860 |
| 11 Apr 2024 | 10.84 | -0.29 | -2.61% | 11.1688 | 11.47 | 10.84 | 11,523 |
| 10 Apr 2024 | 11.13 | -0.32 | -2.79% | 11.45 | 11.45 | 11.12 | 12,547 |
| 09 Apr 2024 | 11.4499 | 0.04 | 0.39% | 11.45 | 11.527 | 11.1745 | 8,253 |
| 06 Apr 2024 | 11.405 | 0.09 | 0.84% | 11.5038 | 11.949 | 11.056 | 9,450 |
| 05 Apr 2024 | 11.31 | 0.36 | 3.29% | 10.82 | 11.61 | 10.82 | 10,859 |
| 04 Apr 2024 | 10.95 | 0.10 | 0.92% | 10.99 | 11.0999 | 10.8201 | 4,247 |
