Close
Company Search
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
28th Sep 2026 (Mon) 2.42 2.42 2.42 2.40 1,863
25th Sep 2026 (Fri) 2.49 2.50 2.35 2.43 541
24th Sep 2026 (Thu) 2.43 2.43 2.38 2.38 9
23rd Sep 2026 (Wed) 2.43 2.43 2.37 2.37 17
22nd Sep 2026 (Tue) 2.43 2.43 2.43 2.43 1
21st Sep 2026 (Mon) 2.43 2.43 2.43 2.43 0
18th Sep 2026 (Fri) 2.43 2.43 2.41 2.44 1,306
17th Sep 2026 (Thu) 2.45 2.45 2.45 2.46 1,208
16th Sep 2026 (Wed) 2.47 2.47 2.47 2.45 389
15th Sep 2026 (Tue) 2.50 2.50 2.47 2.47 80
14th Sep 2026 (Mon) 2.50 2.50 2.45 2.45 2
11th Sep 2026 (Fri) 2.50 2.50 2.44 2.45 1,228
10th Sep 2026 (Thu) 2.56 2.56 2.47 2.47 409
9th Sep 2026 (Wed) 2.55 2.55 2.55 2.53 227
8th Sep 2026 (Tue) 2.60 2.60 2.56 2.51 199
7th Sep 2026 (Mon) 2.55 2.55 2.55 2.60 404
4th Sep 2026 (Fri) 2.55 2.55 2.55 2.60 404
3rd Sep 2026 (Thu) 2.42 2.68 2.42 2.65 2,219
2nd Sep 2026 (Wed) 2.26 2.40 2.26 2.36 4,958
1st Sep 2026 (Tue) 2.23 2.23 2.21 2.17 2,154
31st Aug 2026 (Mon) 2.26 2.31 2.25 2.25 1,688
28th Aug 2026 (Fri) 2.23 2.28 2.23 2.24 657
27th Aug 2026 (Thu) 2.49 2.49 2.34 2.30 3,961
26th Aug 2026 (Wed) 2.61 2.61 2.56 2.59 1,975
25th Aug 2026 (Tue) 2.63 2.63 2.63 2.65 980
24th Aug 2026 (Mon) 2.66 2.66 2.60 2.60 1,092
21st Aug 2026 (Fri) 2.67 2.70 2.67 2.675 1,433
20th Aug 2026 (Thu) 2.69 2.69 2.69 2.68 513
19th Aug 2026 (Wed) 2.72 2.72 2.70 2.70 1,158
18th Aug 2026 (Tue) 2.75 2.755 2.75 2.755 4
17th Aug 2026 (Mon) 2.75 2.76 2.75 2.7599 1,719
14th Aug 2026 (Fri) 2.86 2.891 2.86 2.891 0
13th Aug 2026 (Thu) 2.86 2.86 2.86 2.8298 220
12th Aug 2026 (Wed) 2.83 2.88 2.83 2.85 0
11th Aug 2026 (Tue) 2.83 2.83 2.83 2.84 660
10th Aug 2026 (Mon) 2.85 2.85 2.85 2.85 177
7th Aug 2026 (Fri) 2.85 2.85 2.85 2.86 300
6th Aug 2026 (Thu) 2.84 2.84 2.84 2.86 570
5th Aug 2026 (Wed) 2.85 2.85 2.85 2.85 38
4th Aug 2026 (Tue) 2.87 2.87 2.85 2.876 830
3rd Aug 2026 (Mon) 2.89 2.89 2.89 2.87 107
31st Jul 2026 (Fri) 2.92 2.92 2.92 2.90 399
30th Jul 2026 (Thu) 2.90 2.94 2.90 2.94 259
29th Jul 2026 (Wed) 2.90 2.90 2.90 2.90 91
FTSE 100 Latest
Value10,709.64
Change24.76