Stock listing
NYSE:MTR Mesa Royalty Trust Stock
Home listing (NYSE) of Mesa Royalty Trust
Follow Mesa Royalty Trust into a list and get an email when it puts out news.
Share price · NYSE:MTR
$1.95 USD +0.04 (+2.1%)
Close on Oct 30, 2026
- Day range
- $1.85 – $2.04 USDOct 30, 2026
- Volume
- 6,492 sharesOct 30, 2026
- Market cap
- $3.63M USDAt the close on Oct 30, 2026 · price × 1.86M shares outstanding
- 52-week range
- $1.85 – $5.83 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $21,500 USDMedian day 5,300 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:MTR · Home | $1.95 USD | +0.04 (+2.1%) | 6,492 | $2.04 | $2.04 | $1.853 | $1.91 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:MTR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.95 | +0.04 | +2.1% | $2.04 | $2.04 | $1.853 | 6,492 | |
| $1.91 | -0.06 | -3.0% | $1.91 | $1.99 | $1.91 | 3,817 | |
| $1.97 | +0.045 | +2.3% | $1.94 | $1.99 | $1.849 | 3,506 | |
| $1.925 | -0.028 | -1.4% | $2.06 | $2.06 | $1.881 | 4,882 | |
| $1.953 | -0.117 | -5.7% | $1.90 | $2.059 | $1.90 | 4,379 | |
| $2.07 | 0.00 | 0.0% | $2.00 | $2.07 | $2.00 | 1,500 | |
| $2.07 | +0.12 | +6.2% | $1.96 | $2.15 | $1.96 | 13,400 | |
| $1.95 | 0.00 | 0.0% | $1.99 | $1.99 | $1.95 | 900 | |
| $1.95 | -0.06 | -3.0% | $2.02 | $2.02 | $1.95 | 500 | |
| $2.01 | -0.01 | -0.5% | $2.02 | $2.02 | $2.01 | 1,000 | |
| $2.02 | -0.02 | -1.0% | $2.03 | $2.03 | $1.95 | 7,000 | |
| $2.04 | -0.03 | -1.4% | $2.07 | $2.09 | $2.04 | 1,600 | |
| $2.07 | -0.08 | -3.7% | $2.15 | $2.38 | $2.05 | 15,200 | |
| $2.15 | +0.08 | +3.9% | $2.18 | $2.47 | $2.08 | 8,229 | |
| $2.07 | 0.00 | 0.0% | $2.06 | $2.50 | $2.06 | 32,030 | |
| $2.07 | 0.00 | 0.0% | $2.08 | $2.17 | $2.07 | 1,700 | |
| $2.07 | -0.15 | -6.8% | $2.31 | $2.31 | $2.02 | 26,900 | |
| $2.22 | -0.13 | -5.5% | $2.40 | $2.40 | $2.22 | 1,400 | |
| $2.35 | -0.09 | -3.7% | $2.35 | $2.35 | $2.35 | 349 | |
| $2.44 | -0.03 | -1.2% | $2.44 | $2.44 | $2.44 | 895 | |
| $2.47 | +0.04 | +1.6% | $2.39 | $2.47 | $2.39 | 5,800 | |
| $2.43 | -0.01 | -0.4% | $2.43 | $2.43 | $2.43 | 1,600 | |
| $2.44 | +0.03 | +1.2% | $2.27 | $2.44 | $2.27 | 4,400 | |
| $2.41 | +0.01 | +0.4% | $2.43 | $2.43 | $2.40 | 4,500 | |
| $2.40 | -0.03 | -1.2% | $2.35 | $2.43 | $2.35 | 5,900 | |
| $2.43 | +0.05 | +2.1% | $2.49 | $2.55 | $2.32 | 11,400 | |
| $2.38 | +0.01 | +0.4% | $2.45 | $2.45 | $2.38 | 1,300 | |
| $2.37 | -0.06 | -2.5% | $2.34 | $2.40 | $2.30 | 4,300 | |
| $2.43 | 0.00 | 0.0% | $2.43 | $2.43 | $2.33 | 46 | |
| $2.43 | -0.01 | -0.4% | $2.43 | $2.43 | $2.33 | 1,862 | |
| $2.44 | -0.02 | -0.8% | $2.43 | $2.48 | $2.31 | 8,800 | |
| $2.46 | +0.01 | +0.4% | $2.59 | $2.59 | $2.45 | 4,100 | |
| $2.45 | -0.02 | -0.8% | $2.47 | $2.51 | $2.40 | 7,300 | |
| $2.47 | +0.02 | +0.8% | $2.40 | $2.47 | $2.40 | 3,300 | |
| $2.45 | 0.00 | 0.0% | $2.47 | $2.48 | $2.45 | 3,900 | |
| $2.45 | -0.02 | -0.8% | $2.49 | $2.58 | $2.42 | 8,600 | |
| $2.47 | -0.06 | -2.4% | $2.44 | $2.56 | $2.44 | 10,700 | |
| $2.53 | +0.02 | +0.8% | $2.61 | $2.61 | $2.47 | 6,300 | |
| $2.51 | -0.09 | -3.5% | $2.60 | $2.61 | $2.49 | 8,200 | |
| $2.60 | -0.05 | -1.9% | $2.59 | $2.64 | $2.51 | 4,500 | |
| $2.65 | +0.29 | +12.3% | $2.44 | $2.70 | $2.42 | 29,900 | |
| $2.36 | +0.19 | +8.8% | $2.18 | $2.40 | $2.18 | 75,300 | |
| $2.17 | -0.08 | -3.6% | $2.25 | $2.39 | $2.17 | 12,100 | |
| $2.25 | +0.01 | +0.4% | $2.27 | $2.33 | $2.23 | 18,900 | |
| $2.24 | -0.06 | -2.6% | $2.22 | $2.31 | $2.22 | 16,000 | |
| $2.30 | -0.29 | -11.2% | $2.59 | $2.59 | $2.30 | 40,706 | |
| $2.59 | -0.06 | -2.3% | $2.61 | $2.67 | $2.56 | 12,700 | |
| $2.65 | +0.05 | +1.9% | $2.60 | $2.66 | $2.60 | 2,591 | |
| $2.60 | -0.08 | -3.0% | $2.64 | $2.73 | $2.60 | 5,782 | |
| $2.68 | 0.00 | 0.0% | $2.74 | $2.74 | $2.64 | 11,600 | |
| $2.68 | -0.02 | -0.7% | $2.72 | $2.78 | $2.67 | 15,900 | |
| $2.70 | -0.06 | -2.2% | $2.78 | $2.79 | $2.68 | 10,300 | |
| $2.76 | 0.00 | 0.0% | $2.85 | $2.85 | $2.72 | 5,300 | |
| $2.76 | -0.13 | -4.5% | $2.85 | $2.86 | $2.72 | 14,200 | |
| $2.89 | +0.06 | +2.1% | $2.83 | $2.90 | $2.83 | 9,100 | |
| $2.83 | -0.02 | -0.7% | $2.86 | $2.90 | $2.82 | 14,400 | |
| $2.85 | +0.01 | +0.4% | $2.85 | $2.88 | $2.83 | 15,600 | |
| $2.84 | -0.01 | -0.4% | $2.83 | $2.85 | $2.83 | 5,300 | |
| $2.85 | -0.01 | -0.3% | $2.84 | $2.88 | $2.84 | 3,000 | |
| $2.86 | 0.00 | 0.0% | $2.84 | $2.88 | $2.84 | 3,100 | |
| $2.86 | +0.01 | +0.4% | $2.89 | $2.89 | $2.84 | 2,600 | |
| $2.85 | -0.03 | -1.0% | $2.87 | $2.88 | $2.85 | 4,600 | |
| $2.88 | +0.01 | +0.3% | $2.88 | $2.89 | $2.85 | 2,900 | |
| $2.87 | -0.03 | -1.0% | $2.88 | $2.94 | $2.86 | 3,500 | |
| $2.90 | -0.04 | -1.4% | $3.00 | $3.00 | $2.85 | 6,200 | |
| $2.94 | +0.04 | +1.4% | $2.96 | $2.97 | $2.92 | 4,000 |
- Ticker
- NYSE:MTR
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 20, 2026
Mesa Royalty Trust Announces There Will Be No Distribution for October 2026
Latest news
Mesa Royalty Trust Announces There Will Be No Distribution for October 2026
Oct 20, 2026
Closed $1.95 (0.0%) on Oct 21, 2026
Mesa Royalty Trust Announces There Will Be No Distribution for September 2026
Sep 18, 2026
Closed $2.43 (-0.4%) on Sep 21, 2026
Mesa Royalty Trust Announces There Will Be No Distribution for August 2026
Aug 21, 2026
Closed $2.60 (-3.0%) on Aug 24, 2026
Mesa Royalty Trust Announces There Will Be No Distribution for July 2026
Jul 20, 2026
Closed $2.96 (-4.8%) on Jul 21, 2026
Mesa Royalty Trust Announces There Will Be No Distribution for June 2026
Jun 18, 2026
Closed $3.17 (-5.7%) on Jun 22, 2026
Mesa Royalty Trust Announces Trust Income for May 2026
May 18, 2026
Closed $4.09 (+1.0%) on May 19, 2026
Mesa Royalty Trust Announces Trust Income for April 2026
Apr 17, 2026
Closed $4.86 (-1.4%) on Apr 20, 2026
Mesa Royalty Trust Announces Trust Income for March 2026
Mar 20, 2026
Closed $5.20 (-2.1%) on Mar 23, 2026
Mesa Royalty Trust Announces There Will Be No Distribution for February 2026
Feb 17, 2026
Closed $5.19 (+8.6%) on Feb 18, 2026
Mesa Royalty Trust Announces Trust Income for January 2026
Jan 20, 2026
Closed $4.25 (-2.3%) on Jan 21, 2026
Mesa Royalty Trust on 6ix
- News releases
- 12 in the last 12 months · 24 in all · newest Oct 20, 2026 · oldest 2024
Where Mesa Royalty Trust is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:MTR · Home listing · This page | NYSE | United States | USD |
| BOATS:MTR | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Mesa Royalty Trust.