Get the Stockscreener App
20.58
0.78%
+0.16
After Hours:
20.52
-0.06
-0.29%
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 02, 2024, is $20.58.
- 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 42.92% to $20.58 now.
- The 52-week high stock price for MNR is $21.19, representing a 2.96% increase from the current share price, occurred on April 30, 2024.
- The 52-week low stock price for MNR is $14.40, indicating a -30.03% decrease from the current share price, occurred on December 21, 2023.
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 02, 2024 | $20.92 | $20.35 | $0.57 | 98,552.0 | +0.78% |
| May 01, 2024 | $20.68 | $20.05 | $0.63 | 76,416.0 | -1.11% |
| Apr 30, 2024 | $21.19 | $20.60 | $0.59 | 82,281.0 | -1.53% |
| Apr 29, 2024 | $21.13 | $20.59 | $0.5349 | 109,626.0 | +1.30% |
| Apr 26, 2024 | $20.85 | $20.30 | $0.5502 | 80,384.0 | +2.37% |
| Apr 25, 2024 | $20.37 | $20.01 | $0.3591 | 47,418.0 | +0.65% |
| Apr 24, 2024 | $20.40 | $20.01 | $0.39 | 71,700.0 | -0.94% |
| Apr 23, 2024 | $20.60 | $20.07 | $0.5322 | 64,345.0 | +0.15% |
| Apr 22, 2024 | $20.69 | $20.06 | $0.63 | 77,789.0 | -0.78% |
| Apr 19, 2024 | $20.48 | $20.18 | $0.30 | 41,151.0 | +1.14% |
| Apr 18, 2024 | $20.51 | $19.72 | $0.79 | 54,705.0 | +1.51% |
| Apr 17, 2024 | $20.16 | $19.75 | $0.41 | 71,037.0 | -0.05% |
| Apr 16, 2024 | $20.40 | $19.80 | $0.6043 | 68,319.0 | -1.87% |
| Apr 15, 2024 | $20.84 | $20.22 | $0.62 | 96,409.0 | -2.36% |
| Apr 12, 2024 | $20.84 | $20.35 | $0.4899 | 64,179.0 | +3.08% |
| Apr 11, 2024 | $20.61 | $20.05 | $0.56 | 67,166.0 | -1.23% |
| Apr 10, 2024 | $20.41 | $19.72 | $0.6889 | 53,637.0 | +2.77% |
| Apr 09, 2024 | $19.95 | $19.63 | $0.32 | 66,848.0 | -0.15% |
| Apr 08, 2024 | $19.96 | $19.30 | $0.66 | 94,373.0 | +1.74% |
| Apr 05, 2024 | $19.78 | $19.39 | $0.385 | 141,967.0 | +0.05% |
| Apr 04, 2024 | $19.85 | $19.44 | $0.41 | 202,367.0 | +0.10% |
| Apr 03, 2024 | $19.67 | $19.26 | $0.41 | 152,804.0 | +0.46% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $20.92 | $20.05 | $0.87 | 273,520.0 | -0.34% |
| 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% |
0.93%
0.12%
Cap:
|
Volume (24h):