5 DAY PERFORMANCE
+88.89%
1 MONTH PERFORMANCE
+76.47%
3 MONTH PERFORMANCE
+31.44%
6 MONTH PERFORMANCE
+5.59%
YEAR-TO-DATE PERFORMANCE
+18.06%
1 YEAR PERFORMANCE
-8.11%
Mesa Royalty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.74 | $2.68 (-2.19%) | $2.74 | $2.64 | 11.60 K | $4.99 M |
| 08/20/2026 | $2.72 | $2.68 (-1.47%) | $2.78 | $2.67 | 15.93 K | $4.99 M |
| 08/19/2026 | $2.78 | $2.70 (-2.88%) | $2.79 | $2.68 | 10.32 K | $5.03 M |
| 08/18/2026 | $2.85 | $2.76 (-3.16%) | $2.85 | $2.72 | 5.30 K | $5.14 M |
| 08/17/2026 | $2.85 | $2.76 (-3.16%) | $2.86 | $2.72 | 14.20 K | $5.14 M |
| 08/14/2026 | $2.83 | $2.89 (2.12%) | $2.90 | $2.83 | 9.15 K | $5.39 M |
| 08/13/2026 | $2.86 | $2.83 (-1.05%) | $2.90 | $2.82 | 14.44 K | $5.27 M |
| 08/12/2026 | $2.85 | $2.85 (0%) | $2.88 | $2.83 | 15.60 K | $5.31 M |
| 08/11/2026 | $2.83 | $2.84 (0.35%) | $2.85 | $2.83 | 5.57 K | $5.29 M |
| 08/10/2026 | $2.84 | $2.85 (0.35%) | $2.88 | $2.84 | 3.00 K | $5.31 M |
| 08/07/2026 | $2.84 | $2.86 (0.7%) | $2.88 | $2.84 | 3.14 K | $5.33 M |
| 08/06/2026 | $2.89 | $2.86 (-1.04%) | $2.89 | $2.84 | 2.65 K | $5.33 M |
| 08/05/2026 | $2.87 | $2.85 (-0.7%) | $2.88 | $2.85 | 4.67 K | $5.31 M |
| 08/04/2026 | $2.88 | $2.88 (0%) | $2.89 | $2.85 | 2.95 K | $5.37 M |
| 08/03/2026 | $2.88 | $2.87 (-0.35%) | $2.94 | $2.86 | 3.53 K | $5.35 M |
| 07/31/2026 | $3.00 | $2.90 (-3.33%) | $3.00 | $2.85 | 6.23 K | $5.40 M |
| 07/30/2026 | $2.96 | $2.94 (-0.68%) | $2.97 | $2.92 | 4.01 K | $5.48 M |
| 07/29/2026 | $2.89 | $2.90 (0.35%) | $2.92 | $2.86 | 4.61 K | $5.40 M |
| 07/28/2026 | $2.93 | $2.89 (-1.37%) | $2.95 | $2.89 | 3.95 K | $5.39 M |
| 07/27/2026 | $2.86 | $2.89 (1.05%) | $2.94 | $2.86 | 4.45 K | $5.39 M |
| 07/24/2026 | $2.94 | $2.89 (-1.7%) | $2.94 | $2.89 | 5.12 K | $5.39 M |
| 07/23/2026 | $3.01 | $2.95 (-1.99%) | $3.01 | $2.91 | 5.31 K | $5.50 M |
| 07/22/2026 | $2.99 | $2.93 (-2.01%) | $3.09 | $2.93 | 1.70 K | $5.46 M |
| 07/21/2026 | $2.96 | $2.96 (0%) | $3.05 | $2.92 | 10.91 K | $5.52 M |
| 07/20/2026 | $3.06 | $3.11 (1.63%) | $3.11 | $3.06 | 11.50 K | $5.80 M |
| 07/17/2026 | $3.14 | $3.11 (-0.96%) | $3.17 | $3.01 | 9.90 K | $5.80 M |
| 07/16/2026 | $3.16 | $3.18 (0.63%) | $3.18 | $3.14 | 2.00 K | $5.93 M |
| 07/15/2026 | $3.10 | $3.15 (1.61%) | $3.16 | $3.10 | 2.80 K | $5.87 M |
| 07/14/2026 | $3.20 | $3.16 (-1.25%) | $3.20 | $3.14 | 10.80 K | $5.89 M |
| 07/13/2026 | $3.20 | $3.17 (-0.94%) | $3.20 | $3.14 | 5.40 K | $5.91 M |
| 07/10/2026 | $3.14 | $3.15 (0.32%) | $3.15 | $3.14 | 12.00 K | $5.87 M |
| 07/09/2026 | $3.08 | $3.09 (0.32%) | $3.09 | $3.08 | 8.90 K | $5.76 M |
| 07/08/2026 | $3.14 | $3.11 (-0.96%) | $3.19 | $3.10 | 5.31 K | $5.80 M |
| 07/07/2026 | $3.06 | $3.11 (1.63%) | $3.11 | $3.06 | 5.00 K | $5.80 M |
| 07/06/2026 | $3.18 | $3.14 (-1.26%) | $3.20 | $3.08 | 24.11 K | $5.85 M |
| 07/02/2026 | $3.12 | $3.11 (-0.32%) | $3.12 | $3.11 | 2.00 K | $5.80 M |
| 07/01/2026 | $3.15 | $3.07 (-2.54%) | $3.15 | $3.06 | 7.90 K | $5.72 M |
| 06/30/2026 | $3.10 | $3.10 (0%) | $3.19 | $3.10 | 5.13 K | $5.78 M |
| 06/29/2026 | $3.17 | $3.15 (-0.63%) | $3.17 | $3.15 | 9.80 K | $5.87 M |
| 06/26/2026 | $3.15 | $3.19 (1.27%) | $3.19 | $3.13 | 25.14 K | $5.94 M |
| 06/25/2026 | $3.15 | $3.14 (-0.32%) | $3.15 | $3.11 | 3.10 K | $5.85 M |
| 06/24/2026 | $3.40 | $3.19 (-6.18%) | $3.40 | $3.19 | 4.75 K | $5.94 M |
| 06/23/2026 | $3.15 | $3.25 (3.17%) | $3.25 | $3.15 | 4.80 K | $6.06 M |
| 06/22/2026 | $3.36 | $3.17 (-5.65%) | $3.36 | $3.16 | 33.60 K | $5.91 M |
| 06/18/2026 | $3.37 | $3.36 (-0.3%) | $3.42 | $3.36 | 21.27 K | $6.26 M |
| 06/17/2026 | $3.40 | $3.36 (-1.18%) | $3.44 | $3.35 | 33.10 K | $6.26 M |
| 06/16/2026 | $3.49 | $3.40 (-2.58%) | $3.49 | $3.37 | 16.70 K | $6.34 M |
| 06/15/2026 | $3.69 | $3.40 (-7.86%) | $3.76 | $3.30 | 38.90 K | $6.34 M |
| 06/12/2026 | $3.65 | $3.66 (0.27%) | $3.72 | $3.62 | 6.60 K | $6.82 M |
| 06/11/2026 | $3.86 | $3.62 (-6.22%) | $3.86 | $3.60 | 38.40 K | $6.75 M |
| 06/10/2026 | $3.83 | $3.85 (0.52%) | $3.89 | $3.83 | 10.41 K | $7.17 M |
| 06/09/2026 | $3.85 | $3.84 (-0.26%) | $3.85 | $3.83 | 3.00 K | $7.16 M |
| 06/08/2026 | $3.83 | $3.85 (0.52%) | $3.85 | $3.83 | 11.60 K | $7.17 M |
| 06/05/2026 | $3.84 | $3.83 (-0.26%) | $3.84 | $3.83 | 1.23 K | $7.14 M |
| 06/04/2026 | $3.82 | $3.83 (0.26%) | $3.83 | $3.81 | 1.71 K | $7.14 M |
| 06/03/2026 | $3.80 | $3.81 (0.26%) | $3.89 | $3.80 | 3.72 K | $7.10 M |
| 06/02/2026 | $3.72 | $3.83 (2.96%) | $3.83 | $3.71 | 3.85 K | $7.14 M |
| 06/01/2026 | $3.69 | $3.79 (2.71%) | $3.89 | $3.68 | 17.62 K | $7.06 M |
| 05/29/2026 | $3.71 | $3.79 (2.16%) | $3.79 | $3.71 | 2.13 K | $7.06 M |
| 05/28/2026 | $3.82 | $3.81 (-0.26%) | $3.82 | $3.78 | 1.33 K | $7.10 M |
| 05/27/2026 | $3.87 | $3.83 (-1.03%) | $3.87 | $3.83 | 1.60 K | $7.14 M |
| 05/26/2026 | $3.89 | $3.81 (-2.06%) | $3.89 | $3.81 | 2.92 K | $7.10 M |
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.
