Get the Stockscreener App
11.77
1.26%
-0.15
After Hours:
11.76
-0.010
-0.08%
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 December 12, 2025, is $11.77.
- 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 $10.93 on November 21, 2025. Since then, Mach Natural Resources Lp's stock price has risen over 7.69% to $11.77 now.
- The 52-week high stock price for MNR is $19.00, representing a 61.40% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for MNR is $10.93, indicating a -7.14% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $12.02 | $11.64 | $0.3799 | 249,564.0 | -1.26% |
| Dec 11, 2025 | $12.22 | $11.88 | $0.345 | 176,479.0 | -1.41% |
| Dec 10, 2025 | $12.22 | $11.91 | $0.31 | 344,237.0 | -1.06% |
| Dec 09, 2025 | $12.36 | $12.06 | $0.30 | 206,838.0 | -0.65% |
| Dec 08, 2025 | $12.71 | $12.30 | $0.41 | 158,944.0 | -1.52% |
| Dec 05, 2025 | $12.68 | $12.27 | $0.4099 | 287,155.0 | +0.56% |
| Dec 04, 2025 | $12.55 | $12.31 | $0.2424 | 242,923.0 | +0.89% |
| Dec 03, 2025 | $12.45 | $12.09 | $0.3599 | 521,649.0 | +1.90% |
| Dec 02, 2025 | $12.20 | $11.71 | $0.49 | 440,968.0 | +1.85% |
| Dec 01, 2025 | $11.99 | $11.76 | $0.2299 | 180,502.0 | +0.34% |
| Nov 28, 2025 | $11.86 | $11.61 | $0.25 | 84,175.0 | +1.55% |
| Nov 26, 2025 | $11.74 | $11.36 | $0.38 | 610,447.0 | +3.10% |
| Nov 25, 2025 | $11.50 | $11.26 | $0.24 | 507,336.0 | -1.91% |
| Nov 24, 2025 | $11.59 | $11.38 | $0.21 | 439,737.0 | -0.78% |
| Nov 21, 2025 | $11.95 | $10.93 | $1.02 | 1,008,067.0 | -3.33% |
| Nov 20, 2025 | $12.26 | $11.94 | $0.325 | 609,969.0 | -1.48% |
| Nov 19, 2025 | $12.24 | $11.85 | $0.3926 | 525,231.0 | +0.74% |
| Nov 18, 2025 | $12.15 | $11.77 | $0.38 | 425,070.0 | +2.20% |
| Nov 17, 2025 | $12.18 | $11.80 | $0.38 | 307,989.0 | -1.74% |
| Nov 14, 2025 | $12.11 | $11.77 | $0.3399 | 328,793.0 | +0.84% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $12.71 | $11.64 | $1.07 | 3,058,823.0 | -0.42% |
| 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% |
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% |
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):