5 DAY PERFORMANCE
+56.92%
1 MONTH PERFORMANCE
+33.86%
3 MONTH PERFORMANCE
+0.20%
6 MONTH PERFORMANCE
+20.00%
YEAR-TO-DATE PERFORMANCE
+18.06%
1 YEAR PERFORMANCE
-3.41%
Mesa Royalty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $3.71 | $3.88 (4.58%) | $3.89 | $3.71 | 4.81 K | $7.23 M |
| 05/21/2026 | $3.86 | $3.71 (-3.89%) | $3.86 | $3.63 | 6.60 K | $6.91 M |
| 05/20/2026 | $4.11 | $3.81 (-7.3%) | $4.11 | $3.80 | 17.35 K | $7.10 M |
| 05/19/2026 | $4.05 | $4.09 (0.99%) | $4.09 | $4.01 | 6.20 K | $7.62 M |
| 05/18/2026 | $4.10 | $4.05 (-1.22%) | $4.10 | $4.05 | 6.93 K | $7.55 M |
| 05/15/2026 | $4.15 | $4.17 (0.48%) | $4.17 | $4.10 | 3.36 K | $7.77 M |
| 05/14/2026 | $4.16 | $4.17 (0.24%) | $4.18 | $4.10 | 3.40 K | $7.77 M |
| 05/13/2026 | $4.20 | $4.17 (-0.71%) | $4.20 | $4.14 | 3.23 K | $7.77 M |
| 05/12/2026 | $4.30 | $4.25 (-1.16%) | $4.30 | $4.20 | 5.73 K | $7.92 M |
| 05/11/2026 | $4.23 | $4.28 (1.18%) | $4.30 | $4.20 | 9.00 K | $7.98 M |
| 05/08/2026 | $4.31 | $4.27 (-0.93%) | $4.32 | $4.20 | 15.70 K | $7.96 M |
| 05/07/2026 | $4.28 | $4.32 (0.93%) | $4.34 | $4.28 | 5.90 K | $8.05 M |
| 05/06/2026 | $4.38 | $4.35 (-0.68%) | $4.38 | $4.20 | 9.77 K | $8.11 M |
| 05/05/2026 | $4.58 | $4.51 (-1.53%) | $4.61 | $4.50 | 16.60 K | $8.40 M |
| 05/04/2026 | $4.65 | $4.66 (0.22%) | $4.80 | $4.65 | 7.95 K | $8.68 M |
| 05/01/2026 | $4.80 | $4.72 (-1.67%) | $4.88 | $4.70 | 6.80 K | $8.80 M |
| 04/30/2026 | $4.97 | $4.80 (-3.42%) | $5.03 | $4.80 | 17.00 K | $8.95 M |
| 04/29/2026 | $4.80 | $4.85 (1.04%) | $4.87 | $4.71 | 4.20 K | $9.04 M |
| 04/28/2026 | $4.80 | $4.76 (-0.83%) | $4.83 | $4.76 | 3.23 K | $8.87 M |
| 04/27/2026 | $4.70 | $4.77 (1.49%) | $4.85 | $4.70 | 1.60 K | $8.89 M |
| 04/24/2026 | $4.75 | $4.66 (-1.89%) | $4.80 | $4.66 | 4.20 K | $8.68 M |
| 04/23/2026 | $4.80 | $4.72 (-1.67%) | $4.80 | $4.72 | 7.60 K | $8.80 M |
| 04/22/2026 | $4.99 | $4.77 (-4.41%) | $4.99 | $4.76 | 5.14 K | $8.89 M |
| 04/21/2026 | $4.77 | $4.81 (0.84%) | $4.91 | $4.77 | 6.03 K | $8.96 M |
| 04/20/2026 | $4.93 | $4.86 (-1.42%) | $4.95 | $4.79 | 6.20 K | $9.06 M |
| 04/17/2026 | $4.87 | $4.93 (1.23%) | $4.95 | $4.75 | 10.80 K | $9.19 M |
| 04/16/2026 | $4.80 | $4.80 (0%) | $4.80 | $4.80 | 2.00 K | $8.95 M |
| 04/15/2026 | $4.92 | $4.76 (-3.25%) | $4.92 | $4.76 | 2.40 K | $8.87 M |
| 04/14/2026 | $4.67 | $4.86 (4.07%) | $4.95 | $4.60 | 4.30 K | $9.06 M |
| 04/13/2026 | $4.72 | $4.74 (0.42%) | $4.79 | $4.72 | 2.64 K | $8.83 M |
| 04/10/2026 | $4.76 | $4.78 (0.42%) | $4.85 | $4.73 | 4.92 K | $8.91 M |
| 04/09/2026 | $4.66 | $4.71 (1.07%) | $4.77 | $4.66 | 6.30 K | $8.78 M |
| 04/08/2026 | $4.76 | $4.66 (-2.1%) | $4.83 | $4.64 | 12.20 K | $8.68 M |
| 04/07/2026 | $4.81 | $4.89 (1.66%) | $4.98 | $4.78 | 7.70 K | $9.11 M |
| 04/06/2026 | $4.74 | $4.78 (0.84%) | $4.85 | $4.60 | 17.40 K | $8.91 M |
| 04/02/2026 | $4.94 | $4.85 (-1.82%) | $5.08 | $4.83 | 5.11 K | $9.04 M |
| 04/01/2026 | $4.85 | $4.83 (-0.41%) | $4.89 | $4.70 | 9.90 K | $9.00 M |
| 03/31/2026 | $5.04 | $4.89 (-2.98%) | $5.13 | $4.86 | 15.60 K | $9.11 M |
| 03/30/2026 | $5.13 | $5.12 (-0.19%) | $5.30 | $5.12 | 22.00 K | $9.54 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.
