Get the Stockscreener App
15.40
0.39%
0.06
After Hours:
15.68
0.28
+1.82%
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 March 28, 2025, is $15.40.
- 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 $13.53 on March 05, 2025. Since then, Mach Natural Resources Lp's stock price has risen over 13.82% to $15.40 now.
- The 52-week high stock price for MNR is $21.19, representing a 37.60% increase from the current share price, occurred on April 30, 2024.
- The 52-week low stock price for MNR is $13.53, indicating a -12.14% decrease from the current share price, occurred on March 05, 2025.
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 |
|---|---|---|---|---|---|
| Mar 28, 2025 | $15.53 | $15.23 | $0.295 | 98,358.0 | +0.39% |
| Mar 27, 2025 | $15.49 | $15.23 | $0.26 | 88,621.0 | +0.46% |
| Mar 26, 2025 | $15.50 | $15.26 | $0.24 | 84,501.0 | -0.72% |
| Mar 25, 2025 | $15.75 | $15.25 | $0.4999 | 161,258.0 | -0.77% |
| Mar 24, 2025 | $15.64 | $15.21 | $0.43 | 169,083.0 | +1.97% |
| Mar 21, 2025 | $15.28 | $14.85 | $0.43 | 95,516.0 | +0.60% |
| Mar 20, 2025 | $15.25 | $14.84 | $0.41 | 279,962.0 | -0.59% |
| Mar 19, 2025 | $15.29 | $14.74 | $0.5546 | 118,986.0 | +1.33% |
| Mar 18, 2025 | $15.23 | $14.76 | $0.4701 | 121,871.0 | +0.33% |
| Mar 17, 2025 | $15.14 | $14.62 | $0.52 | 235,044.0 | +2.26% |
| Mar 14, 2025 | $15.05 | $14.20 | $0.8451 | 698,386.0 | +2.24% |
| Mar 13, 2025 | $14.84 | $14.30 | $0.54 | 284,563.0 | -1.58% |
| Mar 12, 2025 | $14.81 | $14.17 | $0.6402 | 467,245.0 | +2.90% |
| Mar 11, 2025 | $14.17 | $13.76 | $0.41 | 196,397.0 | +1.80% |
| Mar 10, 2025 | $14.24 | $13.82 | $0.42 | 117,041.0 | -1.00% |
| Mar 07, 2025 | $14.19 | $13.80 | $0.39 | 229,084.0 | +2.04% |
| Mar 06, 2025 | $13.94 | $13.68 | $0.26 | 165,752.0 | -0.87% |
| Mar 05, 2025 | $14.32 | $13.53 | $0.79 | 493,419.0 | -2.05% |
| Mar 04, 2025 | $14.31 | $14.13 | $0.18 | 79,094.0 | -2.28% |
| Mar 03, 2025 | $15.20 | $14.38 | $0.825 | 261,151.0 | -2.56% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $15.75 | $13.53 | $2.22 | 4,543,690.0 | +3.70% |
| 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% |
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% |
0.33%
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):