5.837
price down icon5.38%   -0.293
 
loading

Mesa Royalty Trust 주식 (MTR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $6.12 $5.71 $0.4055 13,475.0 -5.38%
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%
2025-03-28 $6.27 $6.02 $0.25 4,136.0 -0.70%
2025-03-27 $6.35 $6.15 $0.20 4,256.0 -1.90%
2025-03-26 $6.35 $6.22 $0.1263 1,401.0 +1.77%
2025-03-25 $6.40 $6.17 $0.233 11,704.0 -1.59%
2025-03-24 $6.40 $6.15 $0.25 13,257.0 +0.32%
2025-03-21 $6.46 $6.26 $0.1982 3,099.0 -2.18%
2025-03-20 $6.42 $6.34 $0.084 1,701.0 +1.30%
2025-03-19 $6.36 $6.28 $0.0755 734.0 +1.24%
2025-03-18 $6.38 $6.24 $0.1435 1,768.0 -0.68%
2025-03-17 $6.34 $6.26 $0.0758 1,050.0 +0.04%
2025-03-14 $6.30 $6.16 $0.1363 2,858.0 +0.47%
2025-03-13 $6.27 $6.26 $0.0101 949.0 -0.31%
2025-03-12 $6.29 $6.26 $0.035 2,504.0 -1.72%
2025-03-11 $6.40 $6.35 $0.05 1,779.0 +1.11%
2025-03-10 $6.33 $6.33 $0.00 269.0 -2.31%
2025-03-07 $6.54 $6.33 $0.21 14,096.0 +3.35%
2025-03-06 $6.37 $6.27 $0.10 2,120.0 +0.16%
2025-03-05 $6.29 $6.26 $0.03 693.0 -0.95%

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 $5.71 $0.5555 18,412.0 -6.81%
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
$48.99
price down icon 9.96%
oil_gas_ep EXE
$110.55
price down icon 6.55%
oil_gas_ep WDS
$12.53
price down icon 13.82%
oil_gas_ep TPL
$1,220.98
price down icon 15.15%
oil_gas_ep CNQ
$29.86
price down icon 9.57%
$135.21
price down icon 16.99%
자본화:     |  볼륨(24시간):