Get the Stockscreener App
17.80
0.06%
-0.010
After Hours:
17.80
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 January 31, 2025, is $17.80.
- 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 23.61% to $17.80 now.
- The 52-week high stock price for MNR is $21.19, representing a 19.04% increase from the current share price, occurred on April 30, 2024.
- The 52-week low stock price for MNR is $14.46, indicating a -18.76% decrease from the current share price, occurred on December 12, 2024.
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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $17.89 | $17.53 | $0.36 | 84,152.0 | -0.06% |
| Jan 30, 2025 | $17.82 | $17.30 | $0.52 | 120,087.0 | +2.18% |
| Jan 29, 2025 | $18.27 | $17.40 | $0.87 | 147,115.0 | -2.90% |
| Jan 28, 2025 | $18.27 | $17.80 | $0.47 | 200,334.0 | -0.72% |
| Jan 27, 2025 | $18.46 | $17.90 | $0.56 | 226,518.0 | -0.50% |
| Jan 24, 2025 | $19.00 | $18.16 | $0.8373 | 419,829.0 | -0.71% |
| Jan 23, 2025 | $18.43 | $18.02 | $0.4138 | 197,122.0 | +1.55% |
| Jan 22, 2025 | $18.28 | $17.75 | $0.53 | 228,776.0 | +1.35% |
| Jan 21, 2025 | $17.98 | $17.60 | $0.3765 | 244,582.0 | +0.74% |
| Jan 17, 2025 | $17.90 | $17.53 | $0.3699 | 138,928.0 | +0.23% |
| Jan 16, 2025 | $17.98 | $17.42 | $0.564 | 204,182.0 | +0.06% |
| Jan 15, 2025 | $17.70 | $17.34 | $0.3599 | 151,132.0 | +0.34% |
| Jan 14, 2025 | $17.58 | $17.12 | $0.455 | 158,550.0 | +1.74% |
| Jan 13, 2025 | $17.44 | $16.94 | $0.50 | 143,221.0 | +1.17% |
| Jan 10, 2025 | $17.35 | $16.92 | $0.43 | 186,295.0 | -0.47% |
| Jan 08, 2025 | $17.30 | $16.86 | $0.44 | 150,567.0 | -0.52% |
| Jan 07, 2025 | $17.68 | $16.97 | $0.7076 | 173,479.0 | +0.64% |
| Jan 06, 2025 | $17.69 | $16.97 | $0.7235 | 126,012.0 | -0.29% |
| Jan 03, 2025 | $17.44 | $17.03 | $0.4099 | 186,870.0 | +0.47% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $19.00 | $16.86 | $2.14 | 3,749,326.0 | +3.61% |
Mach Natural Resources Lp Stock (MNR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.96 | $14.46 | $2.50 | 5,744,879.0 | +7.77% |
| Nov, 2024 | $17.08 | $15.20 | $1.88 | 4,308,045.0 | -3.23% |
| 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% |
1.03%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):