Get the Stockscreener App
12.00
0.41%
-0.05
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 October 31, 2025, is $12.00.
- 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 $11.79 on October 17, 2025. Since then, Mach Natural Resources Lp's stock price has risen over 1.78% to $12.00 now.
- The 52-week high stock price for MNR is $19.00, representing a 58.31% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for MNR is $11.79, indicating a -1.75% decrease from the current share price, occurred on October 17, 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $12.25 | $12.00 | $0.25 | 242,509.0 | -0.41% |
| Oct 30, 2025 | $12.21 | $11.95 | $0.2639 | 311,947.0 | -0.74% |
| Oct 29, 2025 | $12.36 | $12.04 | $0.3199 | 363,433.0 | -1.30% |
| Oct 28, 2025 | $12.64 | $12.24 | $0.40 | 361,176.0 | -1.28% |
| Oct 27, 2025 | $13.01 | $12.37 | $0.64 | 678,994.0 | +2.30% |
| Oct 24, 2025 | $12.32 | $12.12 | $0.1999 | 189,224.0 | +0.16% |
| Oct 23, 2025 | $12.27 | $12.10 | $0.175 | 254,162.0 | +1.33% |
| Oct 22, 2025 | $12.15 | $11.90 | $0.25 | 250,075.0 | +0.08% |
| Oct 21, 2025 | $12.10 | $11.92 | $0.18 | 298,480.0 | -0.42% |
| Oct 20, 2025 | $12.19 | $11.85 | $0.34 | 289,380.0 | +1.43% |
| Oct 17, 2025 | $12.22 | $11.79 | $0.43 | 333,992.0 | -1.66% |
| Oct 16, 2025 | $12.44 | $11.91 | $0.531 | 357,526.0 | -1.63% |
| Oct 15, 2025 | $12.42 | $12.20 | $0.22 | 236,145.0 | +0.41% |
| Oct 14, 2025 | $12.44 | $12.20 | $0.24 | 243,198.0 | -1.05% |
| Oct 13, 2025 | $12.46 | $12.20 | $0.2585 | 352,374.0 | +0.82% |
| Oct 10, 2025 | $12.90 | $12.22 | $0.675 | 479,158.0 | -4.82% |
| Oct 09, 2025 | $13.33 | $12.83 | $0.50 | 287,344.0 | -2.57% |
| Oct 08, 2025 | $13.29 | $12.90 | $0.3831 | 434,205.0 | +0.61% |
| Oct 07, 2025 | $13.27 | $13.09 | $0.18 | 155,568.0 | -0.68% |
| Oct 06, 2025 | $13.35 | $13.14 | $0.21 | 149,174.0 | +0.53% |
| Oct 03, 2025 | $13.37 | $13.00 | $0.3699 | 261,000.0 | +1.31% |
| Oct 02, 2025 | $13.47 | $12.98 | $0.4865 | 353,683.0 | -3.42% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $13.47 | $11.79 | $1.68 | 7,345,154.0 | -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% |
1.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):