MNR - MACH NATURAL RESOURCES LP
12.75
-0.230 -1.804%
Share volume: 1,694,686
Last Updated: 04-17-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$12.98
-0.23
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $12.93 | $12.93 | $13.00 | $13.00 | $12.42 | $12.42 | $12.75 | $12.75 | 1,694,686 | $1,692,436.00 |
| 04-16-2026 | $12.69 | $12.69 | $13.04 | $13.04 | $12.52 | $12.52 | $12.98 | $12.98 | 2,167,919 | $2,167,919.00 |
| 04-15-2026 | $12.64 | $12.64 | $12.73 | $12.73 | $12.47 | $12.47 | $12.70 | $12.70 | 972,290 | $972,290.00 |
| 04-14-2026 | $12.90 | $12.90 | $12.90 | $12.90 | $12.61 | $12.61 | $12.65 | $12.65 | 1,772,256 | $1,772,256.00 |
| 04-13-2026 | $12.83 | $12.83 | $13.00 | $13.00 | $12.65 | $12.65 | $12.77 | $12.77 | 1,438,635 | $1,438,635.00 |
| 04-10-2026 | $12.45 | $12.45 | $12.71 | $12.71 | $12.40 | $12.40 | $12.65 | $12.65 | 1,101,070 | $1,101,070.00 |
| 04-09-2026 | $12.71 | $12.71 | $12.75 | $12.75 | $12.27 | $12.27 | $12.35 | $12.35 | 1,152,679 | $1,152,679.00 |
| 04-08-2026 | $12.60 | $12.60 | $12.70 | $12.70 | $12.11 | $12.11 | $12.70 | $12.70 | 2,561,790 | $2,561,790.00 |
| 04-07-2026 | $12.63 | $12.63 | $12.80 | $12.80 | $12.56 | $12.56 | $12.63 | $12.63 | 7,745,437 | $7,745,437.00 |
| 04-06-2026 | $14.18 | $14.18 | $14.25 | $14.25 | $13.96 | $13.96 | $14.15 | $14.15 | 270,682 | $270,682.00 |