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 November 21, 2024, is $16.62.
  • 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 15.42% to $16.62 now.
  • The 52-week high stock price for MNR is $21.19, representing a 27.50% increase from the current share price, occurred on April 30, 2024.
  • The 52-week low stock price for MNR is $14.40, indicating a -13.36% decrease from the current share price, occurred on December 21, 2023.
The table below shows more information about MNR historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $16.79 $16.60 $0.19 14,211.0 +1.03%
Nov 20, 2024 $16.63 $16.32 $0.31 131,060.0 +1.23%
Nov 19, 2024 $16.38 $16.20 $0.176 109,064.0 -0.12%
Nov 18, 2024 $16.39 $16.05 $0.3399 147,761.0 +1.75%
Nov 15, 2024 $16.35 $15.90 $0.45 181,495.0 -1.48%
Nov 14, 2024 $16.66 $16.15 $0.5099 179,801.0 -0.12%
Nov 13, 2024 $16.65 $16.15 $0.50 335,656.0 +0.43%
Nov 12, 2024 $16.63 $16.17 $0.457 109,332.0 -1.28%
Nov 11, 2024 $16.50 $16.14 $0.36 121,504.0 +0.49%
Nov 08, 2024 $16.38 $15.95 $0.4253 101,127.0 +2.07%
Nov 07, 2024 $16.05 $15.55 $0.50 196,416.0 +3.23%
Nov 06, 2024 $16.00 $15.30 $0.705 278,421.0 +1.31%
Nov 05, 2024 $15.66 $15.20 $0.4599 204,476.0 -1.42%
Nov 04, 2024 $16.03 $15.42 $0.61 389,656.0 -1.59%
Nov 01, 2024 $16.41 $15.55 $0.8599 145,217.0 -2.17%
Oct 31, 2024 $16.68 $16.02 $0.6596 126,583.0 -0.86%
Oct 30, 2024 $16.42 $16.19 $0.23 86,431.0 -0.61%
Oct 29, 2024 $16.99 $16.10 $0.89 202,651.0 -1.86%
Oct 28, 2024 $16.72 $16.15 $0.57 147,986.0 +1.90%
Oct 25, 2024 $16.52 $16.21 $0.31 84,674.0 -0.79%
Oct 24, 2024 $16.63 $16.02 $0.605 106,682.0 +1.04%
Oct 23, 2024 $16.72 $16.21 $0.5107 98,645.0 -1.21%
Oct 22, 2024 $16.60 $16.35 $0.2527 130,649.0 +0.18%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $16.79 $15.20 $1.59 2,645,197.0 +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 EXE
$100.55
price up icon 2.25%
oil_gas_ep DVN
$38.69
price up icon 1.42%
oil_gas_ep WDS
$16.04
price up icon 0.06%
oil_gas_ep TPL
$1,447.67
price up icon 3.51%
oil_gas_ep CNQ
$34.36
price up icon 1.10%
oil_gas_ep HES
$148.32
price up icon 0.58%
Cap:     |  Volume (24h):