Get the Stockscreener App
14.05
0.64%
-0.09
Pre-market:
15.56
1.51
+10.75%
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 May 22, 2026, is $14.05.
- 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 $10.46 on January 09, 2026. Since then, Mach Natural Resources Lp's stock price has risen over 34.32% to $14.05 now.
- The 52-week high stock price for MNR is $15.60, representing a 11.03% increase from the current share price, occurred on June 23, 2025.
- The 52-week low stock price for MNR is $10.46, indicating a -25.55% decrease from the current share price, occurred on January 09, 2026.
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 |
|---|---|---|---|---|---|
| May 22, 2026 | $14.30 | $13.95 | $0.3455 | 372,811.0 | -0.64% |
| May 21, 2026 | $14.35 | $13.85 | $0.50 | 360,831.0 | -4.14% |
| May 20, 2026 | $14.99 | $14.61 | $0.38 | 812,399.0 | -1.07% |
| May 19, 2026 | $15.02 | $14.73 | $0.2896 | 1,138,080.0 | +1.02% |
| May 18, 2026 | $14.84 | $14.40 | $0.4386 | 726,054.0 | +2.15% |
| May 15, 2026 | $14.57 | $14.36 | $0.215 | 242,955.0 | +0.91% |
| May 14, 2026 | $14.42 | $14.18 | $0.245 | 249,633.0 | +1.13% |
| May 13, 2026 | $14.35 | $14.00 | $0.3499 | 338,446.0 | -0.49% |
| May 12, 2026 | $14.37 | $14.04 | $0.335 | 1,142,810.0 | +1.35% |
| May 11, 2026 | $14.15 | $13.75 | $0.4038 | 409,913.0 | +2.11% |
| May 08, 2026 | $13.94 | $13.22 | $0.713 | 1,042,935.0 | +4.32% |
| May 07, 2026 | $13.40 | $13.05 | $0.3497 | 778,543.0 | -1.57% |
| May 06, 2026 | $13.60 | $13.25 | $0.35 | 348,407.0 | -2.69% |
| May 05, 2026 | $13.96 | $13.51 | $0.45 | 420,076.0 | -0.86% |
| May 04, 2026 | $14.01 | $13.70 | $0.31 | 432,418.0 | +0.73% |
| May 01, 2026 | $13.85 | $13.55 | $0.2999 | 268,190.0 | -0.14% |
| Apr 30, 2026 | $13.85 | $13.50 | $0.3468 | 1,002,668.0 | +0.07% |
| Apr 29, 2026 | $13.88 | $13.52 | $0.36 | 476,971.0 | +2.30% |
| Apr 28, 2026 | $13.57 | $13.36 | $0.21 | 494,562.0 | +1.28% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $15.02 | $13.05 | $1.97 | 9,457,312.0 | +1.81% |
| Apr, 2026 | $14.29 | $12.11 | $2.18 | 27,789,905.0 | -1.43% |
| Mar, 2026 | $14.79 | $12.72 | $2.07 | 8,135,312.0 | +7.53% |
| Feb, 2026 | $13.90 | $11.39 | $2.51 | 6,311,079.0 | +11.38% |
| Jan, 2026 | $11.79 | $10.46 | $1.33 | 6,599,734.0 | +5.89% |
Mach Natural Resources Lp Stock (MNR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.71 | $10.96 | $1.75 | 8,055,510.0 | -4.57% |
| Nov, 2025 | $12.26 | $10.93 | $1.33 | 8,878,946.0 | -1.50% |
| Oct, 2025 | $13.47 | $11.79 | $1.68 | 7,102,645.0 | -8.95% |
| Sep, 2025 | $14.26 | $12.90 | $1.36 | 4,740,314.0 | -7.38% |
| Aug, 2025 | $15.15 | $13.46 | $1.69 | 5,919,697.0 | -5.45% |
| Jul, 2025 | $15.58 | $14.30 | $1.28 | 7,153,261.0 | +4.22% |
| Jun, 2025 | $15.60 | $12.91 | $2.69 | 9,370,750.0 | +8.41% |
| May, 2025 | $14.75 | $13.19 | $1.56 | 6,660,926.0 | -0.82% |
| Apr, 2025 | $15.91 | $12.40 | $3.51 | 4,727,832.0 | -13.63% |
| Mar, 2025 | $15.75 | $13.53 | $2.22 | 4,609,383.0 | +4.71% |
| Feb, 2025 | $18.10 | $14.52 | $3.58 | 9,698,507.0 | -16.57% |
| Jan, 2025 | $19.00 | $16.86 | $2.14 | 3,665,174.0 | +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% |
0.36%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):