MNR - MACH NATURAL RESOURCES LP
14.32
0.360 2.514%
Share volume: 397,861
Last Updated: 05-12-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$13.96
0.36
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $14.54 | $14.54 | $14.64 | $14.64 | $14.15 | $14.15 | $14.32 | $14.32 | 397,861 | $397,861.00 |
| 05-09-2025 | $14.60 | $14.60 | $14.60 | $14.60 | $13.81 | $13.81 | $13.96 | $13.96 | 549,626 | $549,626.00 |
| 05-08-2025 | $13.33 | $13.33 | $13.53 | $13.53 | $13.27 | $13.27 | $13.46 | $13.46 | 238,638 | $238,638.00 |
| 05-07-2025 | $13.31 | $13.31 | $13.38 | $13.38 | $13.19 | $13.19 | $13.31 | $13.31 | 104,877 | $104,877.00 |
| 05-06-2025 | $13.45 | $13.45 | $13.54 | $13.54 | $13.21 | $13.21 | $13.35 | $13.35 | 160,530 | $160,530.00 |
| 05-05-2025 | $13.68 | $13.68 | $13.73 | $13.73 | $13.35 | $13.35 | $13.36 | $13.36 | 256,678 | $256,678.00 |
| 05-02-2025 | $13.63 | $13.63 | $13.88 | $13.88 | $13.52 | $13.52 | $13.81 | $13.81 | 176,465 | $176,465.00 |
| 05-01-2025 | $13.59 | $13.59 | $13.59 | $13.59 | $13.23 | $13.23 | $13.49 | $13.49 | 149,717 | $149,717.00 |
| 04-30-2025 | $13.35 | $13.35 | $13.64 | $13.64 | $13.27 | $13.27 | $13.43 | $13.43 | 140,443 | $140,443.00 |
| 04-29-2025 | $13.89 | $13.89 | $13.92 | $13.92 | $13.30 | $13.30 | $13.50 | $13.50 | 152,009 | $152,009.00 |
