5 DAY PERFORMANCE
-4.95%
1 MONTH PERFORMANCE
+6.96%
3 MONTH PERFORMANCE
+3.60%
6 MONTH PERFORMANCE
-20.52%
YEAR-TO-DATE PERFORMANCE
+6.71%
1 YEAR PERFORMANCE
-24.43%
Mesa Royalty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $4.60 | $4.71 (2.39%) | $4.74 | $4.50 | 20.10 K | $8.78 M |
| 02/05/2026 | $4.67 | $4.60 (-1.5%) | $4.83 | $4.60 | 3.41 K | $8.57 M |
| 02/04/2026 | $4.74 | $4.78 (0.84%) | $4.95 | $4.60 | 85.09 K | $8.91 M |
| 02/03/2026 | $4.88 | $4.80 (-1.64%) | $4.88 | $4.71 | 10.49 K | $8.95 M |
| 02/02/2026 | $5.10 | $4.85 (-4.9%) | $5.10 | $4.81 | 5.83 K | $9.04 M |
| 01/30/2026 | $5.19 | $5.10 (-1.73%) | $5.21 | $5.06 | 15.10 K | $9.50 M |
| 01/29/2026 | $5.13 | $5.19 (1.17%) | $5.25 | $5.05 | 5.42 K | $9.67 M |
| 01/28/2026 | $4.86 | $5.02 (3.29%) | $5.03 | $4.86 | 9.90 K | $9.36 M |
| 01/27/2026 | $4.99 | $4.97 (-0.4%) | $4.99 | $4.86 | 4.73 K | $9.26 M |
| 01/26/2026 | $4.69 | $4.99 (6.4%) | $5.02 | $4.67 | 27.80 K | $9.30 M |
| 01/23/2026 | $4.18 | $4.67 (11.72%) | $4.70 | $4.17 | 53.70 K | $8.70 M |
| 01/22/2026 | $4.15 | $4.17 (0.48%) | $4.30 | $4.15 | 14.30 K | $7.77 M |
| 01/21/2026 | $4.37 | $4.25 (-2.75%) | $4.37 | $4.20 | 9.25 K | $7.92 M |
| 01/20/2026 | $4.34 | $4.35 (0.23%) | $4.42 | $4.30 | 5.12 K | $8.11 M |
| 01/16/2026 | $4.30 | $4.34 (0.93%) | $4.51 | $4.30 | 12.20 K | $8.09 M |
| 01/15/2026 | $4.58 | $4.26 (-6.99%) | $4.58 | $4.20 | 21.71 K | $7.94 M |
| 01/14/2026 | $4.47 | $4.58 (2.46%) | $4.87 | $4.21 | 70.15 K | $8.54 M |
| 01/13/2026 | $4.14 | $4.43 (7%) | $4.47 | $4.14 | 55.70 K | $8.26 M |
| 01/12/2026 | $4.23 | $4.16 (-1.65%) | $4.23 | $4.10 | 3.73 K | $7.75 M |
| 01/09/2026 | $4.25 | $4.24 (-0.24%) | $4.30 | $4.18 | 10.15 K | $7.90 M |
| 01/08/2026 | $4.30 | $4.30 (0%) | $4.30 | $4.20 | 10.40 K | $8.01 M |
| 01/07/2026 | $4.21 | $4.31 (2.38%) | $4.31 | $4.21 | 2.50 K | $8.03 M |
| 01/06/2026 | $4.33 | $4.32 (-0.23%) | $4.34 | $4.22 | 4.42 K | $8.05 M |
| 01/05/2026 | $4.29 | $4.29 (0%) | $4.34 | $4.20 | 13.04 K | $7.99 M |
| 01/02/2026 | $4.26 | $4.24 (-0.47%) | $4.33 | $4.18 | 7.24 K | $7.90 M |
| 12/31/2025 | $4.41 | $4.32 (-2.04%) | $4.41 | $4.24 | 1.78 K | $8.05 M |
| 12/30/2025 | $4.29 | $4.36 (1.63%) | $4.37 | $4.20 | 10.70 K | $8.13 M |
| 12/29/2025 | $4.24 | $4.25 (0.24%) | $4.36 | $4.16 | 5.24 K | $7.92 M |
| 12/26/2025 | $4.15 | $4.25 (2.41%) | $4.40 | $4.10 | 3.00 K | $7.92 M |
| 12/24/2025 | $4.03 | $4.28 (6.2%) | $4.28 | $4.03 | 3.90 K | $7.98 M |
| 12/23/2025 | $4.06 | $4.14 (1.97%) | $4.22 | $4.06 | 9.67 K | $7.72 M |
| 12/22/2025 | $4.06 | $4.15 (2.22%) | $4.40 | $4.04 | 29.80 K | $7.73 M |
| 12/19/2025 | $4.36 | $4.40 (0.92%) | $4.54 | $4.32 | 27.20 K | $8.20 M |
| 12/18/2025 | $4.28 | $4.35 (1.64%) | $4.45 | $4.23 | 121.10 K | $8.11 M |
| 12/17/2025 | $4.67 | $4.90 (4.93%) | $4.95 | $4.63 | 28.72 K | $9.13 M |
| 12/16/2025 | $4.64 | $4.63 (-0.22%) | $4.70 | $4.60 | 2.80 K | $8.63 M |
| 12/15/2025 | $4.70 | $4.70 (0%) | $4.70 | $4.61 | 1.05 K | $8.76 M |
| 12/12/2025 | $4.72 | $4.73 (0.21%) | $4.74 | $4.72 | 2.11 K | $8.81 M |
| 12/11/2025 | $4.70 | $4.76 (1.28%) | $4.80 | $4.70 | 1.43 K | $8.87 M |
| 12/10/2025 | $4.68 | $4.68 (0%) | $4.68 | $4.68 | 525 | $8.72 M |
| 12/09/2025 | $4.79 | $4.65 (-2.92%) | $4.79 | $4.65 | 700 | $8.67 M |
| 12/08/2025 | $4.60 | $4.73 (2.83%) | $4.83 | $4.60 | 2.03 K | $8.81 M |
| 12/05/2025 | $4.60 | $4.60 (0%) | $4.60 | $4.60 | 1.20 K | $8.57 M |
| 12/04/2025 | $4.69 | $4.65 (-0.85%) | $4.69 | $4.65 | 1.59 K | $8.67 M |
| 12/03/2025 | $4.69 | $4.68 (-0.21%) | $4.71 | $4.58 | 2.81 K | $8.72 M |
| 12/02/2025 | $4.72 | $4.67 (-1.06%) | $4.86 | $4.61 | 2.10 K | $8.70 M |
| 12/01/2025 | $4.84 | $4.83 (-0.21%) | $4.84 | $4.74 | 3.20 K | $9.00 M |
| 11/28/2025 | $4.83 | $4.76 (-1.45%) | $4.83 | $4.75 | 700 | $8.87 M |
| 11/26/2025 | $4.65 | $4.75 (2.15%) | $4.75 | $4.55 | 1.80 K | $8.85 M |
| 11/25/2025 | $4.65 | $4.76 (2.37%) | $4.80 | $4.64 | 4.60 K | $8.87 M |
| 11/24/2025 | $4.50 | $4.59 (2%) | $4.60 | $4.50 | 4.90 K | $8.55 M |
| 11/21/2025 | $4.65 | $4.58 (-1.51%) | $4.65 | $4.50 | 7.04 K | $8.54 M |
| 11/20/2025 | $4.70 | $4.56 (-2.98%) | $4.70 | $4.50 | 5.91 K | $8.50 M |
| 11/19/2025 | $4.65 | $4.58 (-1.51%) | $4.70 | $4.58 | 3.14 K | $8.54 M |
| 11/18/2025 | $4.50 | $4.61 (2.44%) | $4.61 | $4.50 | 2.53 K | $8.59 M |
| 11/17/2025 | $4.62 | $4.53 (-1.95%) | $4.71 | $4.50 | 2.50 K | $8.44 M |
| 11/14/2025 | $4.70 | $4.53 (-3.62%) | $4.71 | $4.53 | 4.32 K | $8.44 M |
| 11/13/2025 | $4.50 | $4.60 (2.22%) | $4.60 | $4.50 | 1.90 K | $8.57 M |
| 11/12/2025 | $4.50 | $4.69 (4.22%) | $4.69 | $4.50 | 3.22 K | $8.74 M |
| 11/11/2025 | $4.36 | $4.68 (7.34%) | $4.68 | $4.36 | 4.80 K | $8.72 M |
| 11/10/2025 | $4.33 | $4.41 (1.85%) | $4.46 | $4.33 | 4.44 K | $8.22 M |
| 11/07/2025 | $4.39 | $4.45 (1.37%) | $4.50 | $4.39 | 4.33 K | $8.29 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.
