5 DAY PERFORMANCE
+106.48%
1 MONTH PERFORMANCE
+103.19%
3 MONTH PERFORMANCE
+63.99%
6 MONTH PERFORMANCE
+9.44%
YEAR-TO-DATE PERFORMANCE
+18.06%
1 YEAR PERFORMANCE
-3.59%
Mesa Royalty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.31 | $2.06 (-10.66%) | $2.31 | $2.02 | 18.00 K | $3.89 M |
| 10/07/2026 | $2.40 | $2.22 (-7.5%) | $2.40 | $2.22 | 1.44 K | $4.14 M |
| 10/06/2026 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 349 | $4.38 M |
| 10/05/2026 | $2.44 | $2.44 (0%) | $2.44 | $2.44 | 900 | $4.55 M |
| 10/02/2026 | $2.39 | $2.47 (3.35%) | $2.47 | $2.39 | 5.81 K | $4.60 M |
| 10/01/2026 | $2.43 | $2.43 (0%) | $2.43 | $2.43 | 1.64 K | $4.53 M |
| 09/30/2026 | $2.27 | $2.44 (7.49%) | $2.44 | $2.27 | 4.44 K | $4.55 M |
| 09/29/2026 | $2.42 | $2.41 (-0.41%) | $2.42 | $2.40 | 4.51 K | $4.49 M |
| 09/28/2026 | $2.35 | $2.40 (2.13%) | $2.42 | $2.35 | 5.93 K | $4.47 M |
| 09/25/2026 | $2.49 | $2.43 (-2.41%) | $2.55 | $2.32 | 11.40 K | $4.53 M |
| 09/24/2026 | $2.45 | $2.38 (-2.86%) | $2.45 | $2.38 | 1.30 K | $4.44 M |
| 09/23/2026 | $2.34 | $2.37 (1.28%) | $2.40 | $2.30 | 4.30 K | $4.42 M |
| 09/22/2026 | $2.43 | $2.43 (0%) | $2.43 | $2.43 | 6 | $4.53 M |
| 09/21/2026 | $2.43 | $2.43 (0%) | $2.43 | $2.33 | 1.90 K | $4.53 M |
| 09/18/2026 | $2.43 | $2.44 (0.41%) | $2.48 | $2.31 | 8.80 K | $4.55 M |
| 09/17/2026 | $2.59 | $2.46 (-5.02%) | $2.59 | $2.45 | 4.12 K | $4.58 M |
| 09/16/2026 | $2.47 | $2.45 (-0.81%) | $2.51 | $2.40 | 7.30 K | $4.57 M |
| 09/15/2026 | $2.40 | $2.47 (2.92%) | $2.47 | $2.40 | 3.32 K | $4.60 M |
| 09/14/2026 | $2.47 | $2.45 (-0.81%) | $2.48 | $2.45 | 3.90 K | $4.57 M |
| 09/11/2026 | $2.49 | $2.45 (-1.61%) | $2.58 | $2.42 | 8.60 K | $4.57 M |
| 09/10/2026 | $2.44 | $2.47 (1.23%) | $2.56 | $2.44 | 10.72 K | $4.60 M |
| 09/09/2026 | $2.61 | $2.53 (-3.07%) | $2.61 | $2.47 | 6.35 K | $4.71 M |
| 09/08/2026 | $2.60 | $2.51 (-3.46%) | $2.61 | $2.49 | 8.49 K | $4.68 M |
| 09/04/2026 | $2.59 | $2.60 (0.39%) | $2.64 | $2.51 | 4.50 K | $4.85 M |
| 09/03/2026 | $2.44 | $2.65 (8.61%) | $2.70 | $2.42 | 29.93 K | $4.94 M |
| 09/02/2026 | $2.18 | $2.36 (8.26%) | $2.40 | $2.18 | 75.30 K | $4.40 M |
| 09/01/2026 | $2.25 | $2.17 (-3.56%) | $2.39 | $2.17 | 12.11 K | $4.04 M |
| 08/31/2026 | $2.27 | $2.25 (-0.88%) | $2.33 | $2.23 | 18.90 K | $4.19 M |
| 08/28/2026 | $2.22 | $2.24 (0.9%) | $2.31 | $2.22 | 16.00 K | $4.17 M |
| 08/27/2026 | $2.59 | $2.30 (-11.2%) | $2.59 | $2.30 | 40.71 K | $4.29 M |
| 08/26/2026 | $2.61 | $2.59 (-0.77%) | $2.67 | $2.56 | 12.70 K | $4.83 M |
| 08/25/2026 | $2.60 | $2.65 (1.92%) | $2.66 | $2.60 | 2.60 K | $4.94 M |
| 08/24/2026 | $2.64 | $2.60 (-1.52%) | $2.73 | $2.60 | 5.80 K | $4.85 M |
| 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 |
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.
