MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MTR — Mesa Royalty Trust
NYSEMesa Royalty Trust
$2.35
-0.09(-3.69%)
- O
- 2.35
- H
- 2.35
- L
- 2.35
- V
- 346.82
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$2.35
Period Return-55.07%
Period High$10.42
Period Low$2.17
Avg Daily Volume19.3K
Total Trading Days365
MTR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | $-0.09 | -3.69% | 347 | $2.35 | $2.35 $2.35 |
| Oct 5, 2026 | $2.44 | $2.44 | $2.44 | $2.44 | $-0.03 | -1.15% | 895 | $2.44 | $2.44 $2.44 |
| Oct 2, 2026 | $2.39 | $2.47 | $2.39 | $2.47 | +$0.04 | +1.50% | 5,809 | $2.44 | $2.39 $2.47 |
| Oct 1, 2026 | $2.43 | $2.43 | $2.43 | $2.43 | $-0.01 | -0.33% | 1,636 | $2.43 | $2.43 $2.43 |
| Sep 30, 2026 | $2.27 | $2.44 | $2.27 | $2.44 | +$0.03 | +1.24% | 4,436 | $2.42 | $2.27 $2.44 |
| Sep 29, 2026 | $2.43 | $2.43 | $2.40 | $2.41 | +$0.01 | +0.42% | 4,510 | $2.41 | $2.40 $2.43 |
| Sep 28, 2026 | $2.35 | $2.43 | $2.35 | $2.40 | $-0.03 | -1.23% | 5,928 | $2.41 | $2.35 $2.43 |
| Sep 25, 2026 | $2.49 | $2.55 | $2.32 | $2.43 | +$0.05 | +2.10% | 11,354 | $2.38 | $2.32 $2.55 |
| Sep 24, 2026 | $2.45 | $2.45 | $2.38 | $2.38 | +$0.01 | +0.42% | 1,251 | $2.38 | $2.38 $2.45 |
| Sep 23, 2026 | $2.34 | $2.40 | $2.30 | $2.37 | $-0.06 | -2.47% | 4,293 | $2.37 | $2.30 $2.40 |
| Sep 21, 2026 | $2.43 | $2.43 | $2.33 | $2.43 | $-0.01 | -0.41% | 1,862 | $2.40 | $2.33 $2.43 |
| Sep 18, 2026 | $2.43 | $2.48 | $2.31 | $2.44 | $-0.02 | -0.81% | 8,803 | $2.41 | $2.31 $2.48 |
| Sep 17, 2026 | $2.59 | $2.59 | $2.45 | $2.46 | +$0.01 | +0.41% | 4,121 | $2.47 | $2.45 $2.59 |
| Sep 16, 2026 | $2.47 | $2.51 | $2.40 | $2.45 | $-0.02 | -0.81% | 7,271 | $2.48 | $2.40 $2.51 |
| Sep 15, 2026 | $2.40 | $2.47 | $2.40 | $2.47 | +$0.02 | +0.82% | 3,322 | $2.45 | $2.40 $2.47 |
| Sep 14, 2026 | $2.47 | $2.48 | $2.45 | $2.45 | +$0.00 | +0.00% | 3,893 | $2.46 | $2.45 $2.48 |
| Sep 11, 2026 | $2.49 | $2.58 | $2.42 | $2.45 | $-0.02 | -0.81% | 8,576 | $2.49 | $2.42 $2.58 |
| Sep 10, 2026 | $2.44 | $2.56 | $2.44 | $2.47 | $-0.06 | -2.37% | 10,721 | $2.47 | $2.44 $2.56 |
| Sep 9, 2026 | $2.61 | $2.61 | $2.47 | $2.53 | +$0.02 | +0.80% | 6,346 | $2.54 | $2.47 $2.61 |
| Sep 8, 2026 | $2.60 | $2.61 | $2.49 | $2.51 | $-0.09 | -3.46% | 8,489 | $2.55 | $2.49 $2.61 |
| Sep 4, 2026 | $2.59 | $2.64 | $2.51 | $2.60 | $-0.05 | -1.89% | 4,455 | $2.58 | $2.51 $2.64 |
| Sep 3, 2026 | $2.44 | $2.70 | $2.42 | $2.65 | +$0.29 | +12.29% | 29,932 | $2.59 | $2.42 $2.70 |
| Sep 2, 2026 | $2.18 | $2.40 | $2.18 | $2.36 | +$0.19 | +8.76% | 75,256 | $2.31 | $2.18 $2.40 |
| Sep 1, 2026 | $2.25 | $2.39 | $2.17 | $2.17 | $-0.08 | -3.56% | 12,109 | $2.22 | $2.17 $2.39 |
| Aug 31, 2026 | $2.27 | $2.33 | $2.23 | $2.25 | +$0.01 | +0.45% | 18,878 | $2.28 | $2.23 $2.33 |
| Aug 28, 2026 | $2.22 | $2.31 | $2.22 | $2.24 | $-0.06 | -2.61% | 15,966 | $2.27 | $2.22 $2.31 |
| Aug 27, 2026 | $2.59 | $2.59 | $2.30 | $2.30 | $-0.29 | -11.20% | 40,707 | $2.41 | $2.30 $2.59 |
| Aug 26, 2026 | $2.61 | $2.67 | $2.56 | $2.59 | $-0.06 | -2.26% | 12,681 | $2.60 | $2.56 $2.67 |
| Aug 25, 2026 | $2.60 | $2.66 | $2.60 | $2.65 | +$0.05 | +1.92% | 2,592 | $2.64 | $2.60 $2.66 |
| Aug 24, 2026 | $2.64 | $2.73 | $2.60 | $2.60 | $-0.08 | -2.80% | 5,782 | $2.64 | $2.60 $2.73 |