Mach Natural Resources LP Common Units representing Limited Partner Interests (MNR)

Last Price10.80

Change-0.03 (-0.28%)

NYSE · Last Trade: Jan 12th, 11:40 AM EST

Historical Prices For Mach Natural Resources LP Common Units representing Limited Partner Interests (MNR)

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	11.15	11.18	10.46	10.83	654,679	10.83
1/08/2026	10.87	11.16	10.79	11.05	314,940	11.05
1/07/2026	11.05	11.11	10.79	10.83	311,703	10.83
1/06/2026	11.25	11.27	11.01	11.01	274,714	11.01
1/05/2026	11.44	11.44	10.89	11.19	447,664	11.19
1/02/2026	11.10	11.38	11.07	11.25	204,641	11.25
12/31/2025	11.25	11.26	11.01	11.04	452,096	11.04
12/30/2025	11.01	11.40	11.01	11.28	687,620	11.28
12/29/2025	11.14	11.17	10.96	11.03	571,495	11.03
12/26/2025	11.32	11.37	11.03	11.15	246,246	11.15
12/24/2025	11.07	11.25	11.00	11.20	210,440	11.20
12/23/2025	11.09	11.32	10.97	11.10	337,884	11.10
12/22/2025	11.19	11.61	11.03	11.12	721,851	11.12
12/19/2025	11.50	11.75	11.00	11.14	888,943	11.14
12/18/2025	11.75	11.75	11.38	11.50	308,122	11.50
12/17/2025	11.42	11.78	11.30	11.64	325,609	11.64
12/16/2025	11.54	11.70	11.24	11.39	458,866	11.39
12/15/2025	11.83	11.83	11.51	11.71	494,049	11.71
12/12/2025	11.99	12.02	11.64	11.77	249,889	11.77
12/11/2025	12.09	12.22	11.88	11.92	176,479	11.92
12/10/2025	12.22	12.22	11.91	12.09	344,312	12.09
12/09/2025	12.25	12.36	12.06	12.22	206,838	12.22
12/08/2025	12.48	12.71	12.30	12.30	158,944	12.30
12/05/2025	12.35	12.68	12.27	12.49	287,310	12.49
12/04/2025	12.39	12.55	12.31	12.42	242,923	12.42
12/03/2025	12.16	12.45	12.09	12.31	521,649	12.31
12/02/2025	12.00	12.20	11.71	12.08	440,968	12.08
12/01/2025	11.78	11.99	11.76	11.86	180,610	11.86
11/28/2025	11.63	11.86	11.63	11.82	84,175	11.82
11/26/2025	11.49	11.74	11.36	11.64	610,497	11.64
11/25/2025	11.50	11.50	11.26	11.29	509,454	11.29
11/24/2025	11.56	11.59	11.38	11.51	439,737	11.51
11/21/2025	11.88	11.95	10.93	11.60	1,008,067	11.60
11/20/2025	12.04	12.26	11.94	12.00	609,979	12.00
11/19/2025	12.06	12.24	11.85	12.18	525,276	11.91
11/18/2025	11.79	12.15	11.77	12.09	425,547	11.82
11/17/2025	12.00	12.18	11.80	11.83	308,326	11.57
11/14/2025	11.80	12.11	11.77	12.04	328,793	11.77
11/13/2025	12.00	12.24	11.88	11.94	408,060	11.68
11/12/2025	11.82	12.06	11.77	11.98	373,938	11.71
11/11/2025	11.49	11.89	11.46	11.78	356,214	11.52
11/10/2025	11.71	11.80	11.44	11.51	641,657	11.25
11/07/2025	11.97	11.99	11.39	11.61	720,866	11.35
11/06/2025	11.97	12.25	11.87	12.08	297,228	11.81
11/05/2025	11.90	12.20	11.85	12.00	362,543	11.73
11/04/2025	12.03	12.17	11.62	11.77	617,547	11.51
11/03/2025	12.02	12.20	11.97	12.18	284,693	11.91
10/31/2025	12.07	12.25	12.00	12.00	242,585	11.73
10/30/2025	12.10	12.21	11.95	12.05	467,415	11.78
10/29/2025	12.26	12.36	12.04	12.14	363,433	11.87
10/28/2025	12.64	12.64	12.24	12.30	361,444	12.03
10/27/2025	12.64	13.01	12.37	12.46	681,253	12.18
10/24/2025	12.20	12.32	12.12	12.18	189,224	11.91
10/23/2025	12.15	12.27	12.10	12.16	254,276	11.89
10/22/2025	12.00	12.15	11.90	12.00	250,546	11.73
10/21/2025	12.00	12.10	11.92	11.99	298,480	11.72
10/20/2025	11.87	12.19	11.85	12.04	289,391	11.77
10/17/2025	12.06	12.22	11.79	11.87	334,192	11.61
10/16/2025	12.37	12.44	11.91	12.07	358,026	11.80
10/15/2025	12.26	12.42	12.20	12.27	236,170	12.00
10/14/2025	12.22	12.44	12.20	12.22	243,198	11.95
10/13/2025	12.44	12.46	12.20	12.35	353,592	12.08