5.23
price up icon0.30%   0.0156
 
loading

Mesa Royalty Trust 주식 (MTR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-28 $5.26 $5.20 $0.0599 2,440.0 -0.27%
2025-04-25 $5.21 $5.20 $0.0144 808.0 -0.49%
2025-04-24 $5.26 $5.16 $0.10 1,120.0 +0.19%
2025-04-23 $5.28 $5.16 $0.1289 1,733.0 -3.15%
2025-04-22 $5.45 $5.29 $0.16 16,158.0 +2.47%
2025-04-21 $5.45 $5.17 $0.2755 28,983.0 -1.86%
2025-04-17 $5.44 $5.20 $0.2442 12,100.0 +3.27%
2025-04-16 $5.20 $4.99 $0.2149 17,057.0 +5.26%
2025-04-15 $4.94 $4.94 $0.00 1,632.0 +0.00%
2025-04-14 $5.01 $4.94 $0.0721 1,344.0 +0.61%
2025-04-11 $5.02 $4.91 $0.1057 2,004.0 -2.00%
2025-04-10 $5.52 $4.98 $0.54 1,473.0 -6.69%
2025-04-09 $5.46 $5.30 $0.1599 2,924.0 -1.66%
2025-04-08 $5.67 $5.40 $0.2736 3,053.0 -3.36%
2025-04-07 $5.82 $4.84 $0.98 17,029.0 -1.74%
2025-04-04 $6.12 $5.71 $0.4055 14,085.0 -6.20%
2025-04-03 $6.13 $6.13 $0.00 552.0 -0.01%
2025-04-02 $6.22 $6.02 $0.2024 3,408.0 -1.76%
2025-04-01 $6.27 $6.24 $0.03 977.0 +0.26%
2025-03-31 $6.29 $6.14 $0.1478 3,952.0 +1.26%

Mesa Royalty Trust 주식 (MTR) 연도별 가격 이력

이 심층 분석에서는 Mesa Royalty Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mesa Royalty Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Mesa Royalty Trust 주식 (MTR) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $6.27 $4.84 $1.43 128,880.0 -16.45%
2025-03 $6.54 $6.02 $0.52 75,702.0 -0.58%
2025-02 $6.95 $6.02 $0.93 89,640.0 -9.28%
2025-01 $7.41 $5.72 $1.69 236,944.0 +16.75%

Mesa Royalty Trust 주식 (MTR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $7.36 $5.90 $1.46 191,388.0 -17.11%
2024-11 $7.50 $5.78 $1.72 294,477.0 +19.09%
2024-10 $6.99 $5.61 $1.38 267,894.0 +8.02%
2024-09 $6.69 $5.60 $1.09 193,021.0 -10.49%
2024-08 $8.38 $6.20 $2.18 244,266.0 -23.15%
2024-07 $8.95 $7.73 $1.22 181,045.0 -6.46%
2024-06 $8.99 $7.70 $1.29 202,247.0 -2.00%
2024-05 $9.98 $7.98 $2.00 284,617.0 -2.60%
2024-04 $11.99 $9.01 $2.98 259,316.0 -12.99%
2024-03 $10.94 $9.51 $1.43 140,703.0 +0.19%
2024-02 $10.99 $8.85 $2.14 280,514.0 -2.03%
2024-01 $14.49 $10.74 $3.75 314,079.0 -18.03%

Mesa Royalty Trust 주식 (MTR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $18.69 $11.36 $7.33 380,577.0 -27.71%
2023-11 $18.92 $12.58 $6.34 255,189.0 +37.29%
2023-10 $15.96 $12.80 $3.16 267,498.0 -12.50%
2023-09 $20.00 $13.00 $7.00 373,542.0 -22.05%
2023-08 $23.55 $18.97 $4.58 338,920.0 +0.31%
2023-07 $24.99 $17.55 $7.44 487,634.0 -21.04%
2023-06 $25.90 $21.50 $4.40 550,943.0 +5.62%
2023-05 $29.50 $17.51 $11.99 626,276.0 +28.42%
2023-04 $22.70 $16.24 $6.45 461,404.0 +13.07%
2023-03 $17.99 $13.61 $4.38 344,765.0 -5.01%
2023-02 $19.25 $16.04 $3.22 415,654.0 -11.38%
2023-01 $22.33 $14.59 $7.74 921,209.0 -13.36%
oil_gas_ep EQT
$50.30
price up icon 0.89%
oil_gas_ep EXE
$105.74
price up icon 0.73%
oil_gas_ep WDS
$12.99
price up icon 0.66%
oil_gas_ep TPL
$1,325.66
price up icon 1.26%
oil_gas_ep CNQ
$29.40
price up icon 0.44%
oil_gas_ep OXY
$40.72
price up icon 0.74%
자본화:     |  볼륨(24시간):