Get the Stockscreener App
15.50
1.59%
-0.25
Mach Natural Resources Lp Stock (MNR) Price History
The historical daily chart and data for Mach Natural Resources Lp stock (MNR), show that the latest closing stock price as of November 04, 2024, is $15.50.
- Mach Natural Resources Lp all-time high stock price is $21.19, occurred on April 30, 2024.
- The lowest Mach Natural Resources Lp stock price recorded was $14.40 on December 21, 2023. Since then, Mach Natural Resources Lp's stock price has risen over 7.64% to $15.50 now.
- The 52-week high stock price for MNR is $21.19, representing a 36.71% increase from the current share price, occurred on April 30, 2024.
- The 52-week low stock price for MNR is $14.40, indicating a -7.10% decrease from the current share price, occurred on December 21, 2023.
The table below shows more information about MNR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2024 | $16.03 | $15.42 | $0.61 | 389,656.0 | -1.59% |
| Nov 01, 2024 | $16.41 | $15.55 | $0.8599 | 145,217.0 | -2.17% |
| Oct 31, 2024 | $16.68 | $16.02 | $0.6596 | 126,583.0 | -0.86% |
| Oct 30, 2024 | $16.42 | $16.19 | $0.23 | 86,431.0 | -0.61% |
| Oct 29, 2024 | $16.99 | $16.10 | $0.89 | 202,651.0 | -1.86% |
| Oct 28, 2024 | $16.72 | $16.15 | $0.57 | 147,986.0 | +1.90% |
| Oct 25, 2024 | $16.52 | $16.21 | $0.31 | 84,674.0 | -0.79% |
| Oct 24, 2024 | $16.63 | $16.02 | $0.605 | 106,682.0 | +1.04% |
| Oct 23, 2024 | $16.72 | $16.21 | $0.5107 | 98,645.0 | -1.21% |
| Oct 22, 2024 | $16.60 | $16.35 | $0.2527 | 130,649.0 | +0.18% |
| Oct 21, 2024 | $16.78 | $16.37 | $0.4099 | 106,111.0 | -0.48% |
| Oct 18, 2024 | $16.90 | $16.45 | $0.4499 | 179,286.0 | -1.08% |
| Oct 17, 2024 | $16.86 | $16.27 | $0.5869 | 143,548.0 | +3.14% |
| Oct 16, 2024 | $16.57 | $16.12 | $0.45 | 136,839.0 | -0.73% |
| Oct 15, 2024 | $17.04 | $16.32 | $0.7187 | 206,442.0 | -3.66% |
| Oct 14, 2024 | $17.10 | $16.75 | $0.35 | 113,333.0 | +0.18% |
| Oct 11, 2024 | $17.18 | $16.80 | $0.3799 | 128,120.0 | +0.59% |
| Oct 10, 2024 | $17.07 | $16.73 | $0.34 | 137,021.0 | -0.30% |
| Oct 09, 2024 | $17.05 | $16.55 | $0.50 | 100,160.0 | +1.63% |
| Oct 08, 2024 | $16.83 | $16.46 | $0.37 | 84,841.0 | -0.42% |
Mach Natural Resources Lp Stock (MNR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mach Natural Resources Lp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MNR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mach Natural Resources Lp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mach Natural Resources Lp Stock (MNR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $16.41 | $15.42 | $0.9899 | 924,529.0 | -3.73% |
| Oct, 2024 | $17.18 | $16.02 | $1.16 | 3,084,765.0 | +0.63% |
| Sep, 2024 | $19.28 | $15.87 | $3.41 | 6,710,082.0 | -17.18% |
| Aug, 2024 | $20.94 | $17.33 | $3.61 | 2,320,641.0 | +0.36% |
| Jul, 2024 | $20.22 | $18.77 | $1.45 | 1,392,809.0 | +1.21% |
| Jun, 2024 | $20.10 | $18.45 | $1.65 | 2,379,602.0 | -1.09% |
| May, 2024 | $20.96 | $18.80 | $2.16 | 3,667,612.0 | -6.88% |
| Apr, 2024 | $21.19 | $19.01 | $2.18 | 1,981,594.0 | +6.99% |
| Mar, 2024 | $19.51 | $18.03 | $1.48 | 2,591,891.0 | +4.89% |
| Feb, 2024 | $20.07 | $16.44 | $3.63 | 3,330,615.0 | +2.85% |
| Jan, 2024 | $18.45 | $15.32 | $3.13 | 1,851,248.0 | +8.49% |
Mach Natural Resources Lp Stock (MNR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.40 | $14.40 | $4.00 | 2,876,508.0 | -6.94% |
| Nov, 2023 | $18.91 | $16.11 | $2.80 | 2,607,357.0 | -3.85% |
| Oct, 2023 | $18.95 | $18.06 | $0.89 | 523,295.0 | +0.00% |
2.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):