Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mesa Royalty Tr (MTR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 5.56 5.65 5.56 5.65 0
18th Sep 2025 (Thu) 5.56 5.56 5.55 5.55 0
17th Sep 2025 (Wed) 5.56 5.70 5.56 5.70 0
16th Sep 2025 (Tue) 5.56 5.6885 5.56 5.6885 20
15th Sep 2025 (Mon) 5.56 5.56 5.56 5.56 0
12th Sep 2025 (Fri) 5.56 5.56 5.56 5.56 1
11th Sep 2025 (Thu) 5.56 5.56 5.56 5.55 101
10th Sep 2025 (Wed) 5.575 5.575 5.575 5.575 272
9th Sep 2025 (Tue) 5.60 5.60 5.60 5.60 269
8th Sep 2025 (Mon) 5.58 5.58 5.55 5.55 0
5th Sep 2025 (Fri) 5.58 5.58 5.575 5.575 0
4th Sep 2025 (Thu) 5.58 5.58 5.58 5.60 997
3rd Sep 2025 (Wed) 5.57 5.57 5.565 5.565 0
2nd Sep 2025 (Tue) 5.57 5.57 5.57 5.578 110
1st Sep 2025 (Mon) 5.50 5.50 5.50 5.58 206
29th Aug 2025 (Fri) 5.50 5.50 5.50 5.58 206
28th Aug 2025 (Thu) 5.57 5.57 5.57 5.55 116
27th Aug 2025 (Wed) 5.51 5.52 5.51 5.60 203
26th Aug 2025 (Tue) 5.48 5.62 5.48 5.62 49
25th Aug 2025 (Mon) 5.48 5.6254 5.48 5.6254 0
22nd Aug 2025 (Fri) 5.48 5.55 5.48 5.55 17
21st Aug 2025 (Thu) 5.48 5.48 5.23 5.21 587
20th Aug 2025 (Wed) 5.57 5.57 5.57 5.55 300
19th Aug 2025 (Tue) 5.60 5.60 5.60 5.55 10
18th Aug 2025 (Mon) 5.86 5.86 5.68 5.68 505
15th Aug 2025 (Fri) 5.86 5.86 5.5501 5.5501 124
14th Aug 2025 (Thu) 5.86 5.86 5.76 5.76 0
13th Aug 2025 (Wed) 5.86 5.86 5.68 5.68 16
12th Aug 2025 (Tue) 5.86 5.86 5.86 5.86 0
11th Aug 2025 (Mon) 5.80 5.80 5.73 5.73 1
8th Aug 2025 (Fri) 5.80 5.8999 5.80 5.8999 22
7th Aug 2025 (Thu) 5.80 5.80 5.75 5.80 361
6th Aug 2025 (Wed) 5.75 5.75 5.75 5.86 0
5th Aug 2025 (Tue) 5.90 5.90 5.90 5.86 168
4th Aug 2025 (Mon) 5.70 5.84 5.70 5.84 39
1st Aug 2025 (Fri) 5.70 5.84 5.70 5.84 856
31st Jul 2025 (Thu) 5.82 5.82 5.82 5.70 52
30th Jul 2025 (Wed) 5.95 5.95 5.79 5.84 986
29th Jul 2025 (Tue) 5.57 5.93 5.57 5.93 3,810
28th Jul 2025 (Mon) 5.51 5.51 5.48 5.55 605
25th Jul 2025 (Fri) 5.66 5.67 5.66 5.67 3,196
24th Jul 2025 (Thu) 5.55 5.60 5.54 5.55 454
23rd Jul 2025 (Wed) 5.56 5.56 5.46 5.55 321
22nd Jul 2025 (Tue) 5.65 5.65 5.61 5.55 305
FTSE 100 Latest
Value9,221.21
Change4.54