5 DAY PERFORMANCE
+28.86%
1 MONTH PERFORMANCE
+4.66%
3 MONTH PERFORMANCE
+2.79%
6 MONTH PERFORMANCE
+7.37%
YEAR-TO-DATE PERFORMANCE
+20.11%
1 YEAR PERFORMANCE
+3.03%
Mach Natural Resources LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $10.67 | $10.74 (0.66%) | $10.82 | $10.63 | 396.92 K | $1.80 B |
| 10/08/2026 | $10.81 | $10.67 (-1.3%) | $10.85 | $10.66 | 296.40 K | $1.79 B |
| 10/07/2026 | $10.69 | $10.66 (-0.28%) | $10.78 | $10.58 | 231.51 K | $1.79 B |
| 10/06/2026 | $10.48 | $10.66 (1.72%) | $10.67 | $10.45 | 270.40 K | $1.79 B |
| 10/05/2026 | $10.29 | $10.55 (2.53%) | $10.68 | $10.22 | 577.20 K | $1.77 B |
| 10/02/2026 | $10.28 | $10.29 (0.1%) | $10.39 | $10.20 | 473.60 K | $1.72 B |
| 10/01/2026 | $10.23 | $10.29 (0.59%) | $10.33 | $10.20 | 384.60 K | $1.72 B |
| 09/30/2026 | $10.34 | $10.24 (-0.97%) | $10.37 | $10.21 | 398.12 K | $1.72 B |
| 09/29/2026 | $10.26 | $10.24 (-0.19%) | $10.33 | $10.15 | 776.14 K | $1.72 B |
| 09/28/2026 | $10.54 | $10.32 (-2.09%) | $10.54 | $10.25 | 731.90 K | $1.73 B |
| 09/25/2026 | $10.60 | $10.40 (-1.89%) | $10.76 | $10.36 | 712.96 K | $1.74 B |
| 09/24/2026 | $10.51 | $10.52 (0.1%) | $10.64 | $10.46 | 798.40 K | $1.76 B |
| 09/23/2026 | $10.88 | $10.48 (-3.68%) | $10.91 | $10.48 | 1.07 M | $1.76 B |
| 09/22/2026 | $10.93 | $10.88 (-0.46%) | $10.96 | $10.84 | 876.47 K | $1.82 B |
| 09/21/2026 | $11.09 | $10.97 (-1.08%) | $11.10 | $10.90 | 1.07 M | $1.84 B |
| 09/18/2026 | $10.95 | $11.13 (1.64%) | $11.13 | $10.85 | 1.11 M | $1.86 B |
| 09/17/2026 | $11.00 | $10.97 (-0.27%) | $11.05 | $10.82 | 1.63 M | $1.84 B |
| 09/16/2026 | $11.11 | $10.90 (-1.89%) | $11.20 | $10.86 | 2.11 M | $1.83 B |
| 09/15/2026 | $11.26 | $11.20 (-0.53%) | $11.43 | $10.77 | 12.98 M | $1.88 B |
| 09/14/2026 | $12.65 | $12.49 (-1.26%) | $12.68 | $12.47 | 443.20 K | $2.09 B |
| 09/11/2026 | $12.51 | $12.57 (0.48%) | $12.62 | $12.50 | 307.48 K | $2.11 B |
| 09/10/2026 | $12.82 | $12.57 (-1.95%) | $12.88 | $12.51 | 396.30 K | $2.11 B |
| 09/09/2026 | $12.82 | $12.67 (-1.17%) | $12.89 | $12.63 | 391.12 K | $2.12 B |
| 09/08/2026 | $12.75 | $12.71 (-0.31%) | $12.90 | $12.68 | 393.75 K | $2.13 B |
| 09/04/2026 | $12.67 | $12.57 (-0.79%) | $12.67 | $12.45 | 280.20 K | $2.11 B |
| 09/03/2026 | $12.69 | $12.58 (-0.87%) | $12.69 | $12.53 | 218.76 K | $2.11 B |
| 09/02/2026 | $12.64 | $12.70 (0.47%) | $12.80 | $12.59 | 287.73 K | $2.13 B |
| 09/01/2026 | $12.60 | $12.61 (0.08%) | $12.67 | $12.53 | 475.05 K | $2.11 B |
| 08/31/2026 | $12.40 | $12.50 (0.81%) | $12.61 | $12.40 | 459.66 K | $2.09 B |
| 08/28/2026 | $12.62 | $12.51 (-0.87%) | $12.71 | $12.50 | 236.03 K | $2.10 B |
| 08/27/2026 | $12.50 | $12.55 (0.4%) | $12.61 | $12.30 | 327.80 K | $2.10 B |
| 08/26/2026 | $12.50 | $12.44 (-0.48%) | $12.56 | $12.41 | 366.46 K | $2.08 B |
| 08/25/2026 | $12.64 | $12.52 (-0.95%) | $12.69 | $12.52 | 285.10 K | $2.10 B |
| 08/24/2026 | $12.57 | $12.64 (0.56%) | $12.80 | $12.55 | 389.53 K | $2.12 B |
| 08/21/2026 | $12.69 | $12.71 (0.16%) | $12.85 | $12.53 | 328.90 K | $2.13 B |
| 08/20/2026 | $12.72 | $12.61 (-0.86%) | $12.78 | $12.56 | 222.70 K | $2.11 B |
| 08/19/2026 | $12.70 | $12.63 (-0.55%) | $12.79 | $12.62 | 441.03 K | $2.12 B |
| 08/18/2026 | $12.74 | $12.60 (-1.1%) | $12.79 | $12.49 | 546.15 K | $2.11 B |
| 08/17/2026 | $12.79 | $12.69 (-0.78%) | $12.89 | $12.51 | 386.40 K | $2.13 B |
| 08/14/2026 | $13.07 | $13.01 (-0.46%) | $13.14 | $12.90 | 459.80 K | $2.18 B |
| 08/13/2026 | $13.03 | $12.98 (-0.38%) | $13.18 | $12.96 | 520.25 K | $2.17 B |
| 08/12/2026 | $13.02 | $13.06 (0.31%) | $13.40 | $13.02 | 448.90 K | $2.19 B |
| 08/11/2026 | $13.18 | $13.15 (-0.23%) | $13.26 | $13.06 | 196.47 K | $2.20 B |
| 08/10/2026 | $13.02 | $13.18 (1.23%) | $13.18 | $12.80 | 364.64 K | $2.21 B |
| 08/07/2026 | $12.95 | $12.96 (0.08%) | $13.19 | $12.85 | 522.69 K | $2.17 B |
| 08/06/2026 | $13.29 | $13.32 (0.23%) | $13.46 | $13.26 | 209.10 K | $2.23 B |
| 08/05/2026 | $13.45 | $13.22 (-1.71%) | $13.45 | $13.18 | 218.91 K | $2.21 B |
| 08/04/2026 | $13.47 | $13.36 (-0.82%) | $13.62 | $13.23 | 247.89 K | $2.24 B |
| 08/03/2026 | $13.45 | $13.52 (0.52%) | $13.59 | $13.43 | 143.52 K | $2.27 B |
| 07/31/2026 | $13.48 | $13.64 (1.19%) | $13.66 | $13.40 | 142.55 K | $2.30 B |
| 07/30/2026 | $13.32 | $13.48 (1.2%) | $13.50 | $13.26 | 120.40 K | $2.27 B |
| 07/29/2026 | $13.50 | $13.37 (-0.96%) | $13.51 | $13.19 | 164.80 K | $2.25 B |
| 07/28/2026 | $13.43 | $13.27 (-1.19%) | $13.54 | $13.17 | 176.43 K | $2.23 B |
| 07/27/2026 | $13.20 | $13.35 (1.14%) | $13.69 | $13.20 | 481.87 K | $2.25 B |
| 07/24/2026 | $13.39 | $13.39 (0%) | $13.63 | $13.39 | 100.45 K | $2.25 B |
| 07/23/2026 | $13.57 | $13.48 (-0.66%) | $13.71 | $13.46 | 229.10 K | $2.27 B |
| 07/22/2026 | $13.29 | $13.51 (1.66%) | $13.57 | $13.22 | 429.40 K | $2.27 B |
| 07/21/2026 | $13.19 | $13.14 (-0.38%) | $13.28 | $13.01 | 323.80 K | $2.21 B |
| 07/20/2026 | $13.15 | $13.09 (-0.46%) | $13.20 | $13.02 | 183.94 K | $2.20 B |
| 07/17/2026 | $13.00 | $13.15 (1.15%) | $13.23 | $12.99 | 186.07 K | $2.21 B |
| 07/16/2026 | $13.16 | $12.93 (-1.75%) | $13.32 | $12.93 | 276.90 K | $2.18 B |
| 07/15/2026 | $13.10 | $13.09 (-0.08%) | $13.25 | $13.00 | 315.40 K | $2.20 B |
| 07/14/2026 | $13.10 | $13.11 (0.08%) | $13.16 | $12.98 | 347.33 K | $2.21 B |
| 07/13/2026 | $12.82 | $12.99 (1.33%) | $13.07 | $12.82 | 349.93 K | $2.19 B |
| 07/10/2026 | $12.85 | $12.80 (-0.39%) | $12.94 | $12.74 | 82.80 K | $2.15 B |
| 07/09/2026 | $12.82 | $12.90 (0.62%) | $12.92 | $12.73 | 160.91 K | $2.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
