Get the Stockscreener App
12.65
0.94%
-0.12
After Hours:
12.80
0.15
+1.19%
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 April 14, 2026, is $12.65.
- 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 20.94% to $12.65 now.
- The 52-week high stock price for MNR is $15.60, representing a 23.32% increase from the current share price, occurred on June 23, 2025.
- The 52-week low stock price for MNR is $10.46, indicating a -17.31% 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 |
|---|---|---|---|---|---|
| Apr 14, 2026 | $12.90 | $12.61 | $0.2916 | 1,771,592.0 | -0.94% |
| Apr 13, 2026 | $13.00 | $12.65 | $0.35 | 1,430,520.0 | +0.95% |
| Apr 10, 2026 | $12.71 | $12.40 | $0.3075 | 1,101,070.0 | +2.43% |
| Apr 09, 2026 | $12.74 | $12.27 | $0.475 | 1,149,636.0 | -2.76% |
| Apr 08, 2026 | $12.70 | $12.11 | $0.59 | 2,559,186.0 | +0.55% |
| Apr 07, 2026 | $12.80 | $12.56 | $0.24 | 7,734,170.0 | -10.74% |
| Apr 06, 2026 | $14.25 | $13.96 | $0.2948 | 250,670.0 | +0.64% |
| Apr 02, 2026 | $14.29 | $13.94 | $0.35 | 173,018.0 | +2.78% |
| Apr 01, 2026 | $13.89 | $13.47 | $0.42 | 280,283.0 | -2.29% |
| Mar 31, 2026 | $14.66 | $13.74 | $0.915 | 479,015.0 | -2.85% |
| Mar 30, 2026 | $14.79 | $14.30 | $0.4899 | 330,040.0 | -1.10% |
| Mar 27, 2026 | $14.60 | $14.25 | $0.35 | 318,730.0 | +2.53% |
| Mar 26, 2026 | $14.44 | $14.10 | $0.34 | 361,602.0 | +1.43% |
| Mar 25, 2026 | $14.04 | $13.75 | $0.2863 | 157,930.0 | +0.79% |
| Mar 24, 2026 | $14.12 | $13.83 | $0.2899 | 309,997.0 | +1.24% |
| Mar 23, 2026 | $13.88 | $13.30 | $0.575 | 458,192.0 | -0.58% |
| Mar 20, 2026 | $14.16 | $13.81 | $0.355 | 316,775.0 | -1.50% |
| Mar 19, 2026 | $14.20 | $13.90 | $0.30 | 479,682.0 | +1.52% |
| Mar 18, 2026 | $13.90 | $13.46 | $0.44 | 309,486.0 | +2.37% |
| Mar 17, 2026 | $13.95 | $13.34 | $0.61 | 379,204.0 | -2.18% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $14.29 | $12.11 | $2.18 | 18,221,737.0 | -9.64% |
| 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% |
4.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):