5 DAY PERFORMANCE
+19.44%
1 MONTH PERFORMANCE
+7.59%
3 MONTH PERFORMANCE
+6.92%
6 MONTH PERFORMANCE
+10.87%
YEAR-TO-DATE PERFORMANCE
+18.06%
1 YEAR PERFORMANCE
+0.00%
Mesa Royalty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.20 | $4.17 (-0.71%) | $4.20 | $4.14 | 3.23 K | $7.83 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 |
| 03/27/2026 | $5.10 | $5.09 (-0.2%) | $5.12 | $5.00 | 10.77 K | $9.49 M |
| 03/26/2026 | $5.24 | $5.14 (-1.91%) | $5.35 | $5.10 | 51.21 K | $9.58 M |
| 03/25/2026 | $5.19 | $5.13 (-1.16%) | $5.19 | $5.12 | 8.58 K | $9.56 M |
| 03/24/2026 | $5.27 | $5.27 (0%) | $5.34 | $5.24 | 4.72 K | $9.82 M |
| 03/23/2026 | $5.42 | $5.20 (-4.06%) | $5.42 | $5.12 | 9.82 K | $9.69 M |
| 03/20/2026 | $5.06 | $5.31 (4.94%) | $5.35 | $4.99 | 38.50 K | $9.90 M |
| 03/19/2026 | $5.12 | $4.98 (-2.73%) | $5.19 | $4.96 | 19.81 K | $9.28 M |
| 03/18/2026 | $5.12 | $5.02 (-1.95%) | $5.30 | $5.02 | 28.23 K | $9.36 M |
| 03/17/2026 | $5.15 | $5.08 (-1.36%) | $5.28 | $5.08 | 3.30 K | $9.47 M |
| 03/16/2026 | $5.04 | $5.08 (0.79%) | $5.16 | $5.01 | 16.10 K | $9.47 M |
| 03/13/2026 | $5.31 | $5.15 (-3.01%) | $5.37 | $5.13 | 14.10 K | $9.60 M |
| 03/12/2026 | $5.06 | $5.29 (4.55%) | $5.40 | $5.06 | 31.30 K | $9.86 M |
| 03/11/2026 | $5.08 | $5.02 (-1.18%) | $5.25 | $4.93 | 30.50 K | $9.36 M |
| 03/10/2026 | $5.10 | $4.98 (-2.35%) | $5.15 | $4.96 | 12.10 K | $9.28 M |
| 03/09/2026 | $5.36 | $5.15 (-3.92%) | $5.75 | $5.10 | 52.30 K | $9.60 M |
| 03/06/2026 | $5.53 | $5.23 (-5.42%) | $5.64 | $5.12 | 50.50 K | $9.75 M |
| 03/05/2026 | $5.37 | $5.40 (0.56%) | $5.79 | $5.32 | 86.28 K | $10.06 M |
| 03/04/2026 | $5.13 | $5.32 (3.7%) | $5.45 | $4.95 | 27.40 K | $9.91 M |
| 03/03/2026 | $5.44 | $5.05 (-7.17%) | $5.83 | $5.00 | 97.70 K | $9.41 M |
| 03/02/2026 | $5.41 | $5.20 (-3.88%) | $5.70 | $5.04 | 87.90 K | $9.69 M |
| 02/27/2026 | $4.97 | $5.17 (4.02%) | $5.17 | $4.90 | 19.60 K | $9.63 M |
| 02/26/2026 | $4.82 | $4.89 (1.45%) | $5.09 | $4.76 | 28.32 K | $9.11 M |
| 02/25/2026 | $4.88 | $4.84 (-0.82%) | $4.89 | $4.84 | 3.90 K | $9.02 M |
| 02/24/2026 | $4.75 | $4.83 (1.68%) | $4.88 | $4.75 | 3.20 K | $9.00 M |
| 02/23/2026 | $5.00 | $4.95 (-1%) | $5.05 | $4.88 | 5.00 K | $9.22 M |
| 02/20/2026 | $5.15 | $5.03 (-2.33%) | $5.19 | $4.98 | 23.60 K | $9.37 M |
| 02/19/2026 | $5.09 | $5.15 (1.18%) | $5.20 | $4.99 | 18.53 K | $9.60 M |
| 02/18/2026 | $4.60 | $5.19 (12.83%) | $5.37 | $4.60 | 54.92 K | $9.67 M |
| 02/17/2026 | $4.69 | $4.78 (1.92%) | $4.86 | $4.60 | 13.60 K | $8.91 M |
| 02/13/2026 | $4.85 | $4.77 (-1.65%) | $4.90 | $4.62 | 3.63 K | $8.89 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.
