loading

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 June 06, 2025, is $13.26.
  • 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 $12.40 on April 07, 2025. Since then, Mach Natural Resources Lp's stock price has risen over 6.94% to $13.26 now.
  • The 52-week high stock price for MNR is $20.94, representing a 57.92% increase from the current share price, occurred on August 19, 2024.
  • The 52-week low stock price for MNR is $12.40, indicating a -6.49% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about MNR historical price data:
Date High Low High - Low Volume % Change
Jun 06, 2025 $13.38 $13.03 $0.35 195,709.0 +2.00%
Jun 05, 2025 $13.23 $12.91 $0.3199 329,421.0 -0.08%
Jun 04, 2025 $13.44 $12.96 $0.4782 451,750.0 -1.89%
Jun 03, 2025 $13.41 $13.17 $0.2425 236,319.0 +0.08%
Jun 02, 2025 $13.61 $13.20 $0.4149 351,723.0 -0.53%
May 30, 2025 $13.53 $13.26 $0.2699 287,796.0 -1.41%
May 29, 2025 $13.69 $13.42 $0.27 110,242.0 -0.52%
May 28, 2025 $13.65 $13.45 $0.20 187,173.0 +0.59%
May 27, 2025 $13.65 $13.30 $0.35 247,616.0 -0.07%
May 23, 2025 $13.61 $13.35 $0.26 203,155.0 -0.88%
May 22, 2025 $13.79 $13.55 $0.24 306,162.0 -6.13%
May 21, 2025 $14.67 $14.32 $0.3487 674,018.0 +0.14%
May 20, 2025 $14.75 $14.35 $0.3964 631,841.0 +1.75%
May 19, 2025 $14.40 $14.08 $0.3294 628,100.0 +0.35%
May 16, 2025 $14.31 $13.93 $0.38 330,618.0 +1.50%
May 15, 2025 $14.33 $13.95 $0.38 290,753.0 -1.89%
May 14, 2025 $14.45 $14.12 $0.3299 283,585.0 -0.49%
May 13, 2025 $14.64 $14.22 $0.4232 453,627.0 +0.07%
May 12, 2025 $14.64 $14.15 $0.49 398,061.0 +2.58%
May 09, 2025 $14.60 $13.81 $0.79 547,624.0 +3.71%
May 08, 2025 $13.53 $13.27 $0.26 232,366.0 +1.13%

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
Jun, 2025 $13.61 $12.91 $0.6999 1,760,631.0 -0.45%
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%

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%
oil_gas_ep TPL
$1,113.26
price up icon 1.85%
oil_gas_ep WDS
$15.05
price up icon 1.28%
oil_gas_ep EXE
$117.35
price up icon 1.54%
oil_gas_ep EQT
$56.39
price up icon 1.92%
$140.56
price up icon 2.26%
oil_gas_ep OXY
$42.54
price up icon 1.72%
Cap:     |  Volume (24h):