MNR - MACH NATURAL RESOURCES LP
12.88
-0.070 -0.543%
Share volume: 494,008
Last Updated: 03-03-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$12.95
-0.07
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $13.00 | $13.00 | $13.25 | $13.25 | $12.75 | $12.75 | $12.88 | $12.88 | 494,008 | $494,008.00 |
| 03-02-2026 | $13.29 | $13.29 | $13.34 | $13.34 | $12.73 | $12.73 | $12.95 | $12.95 | 466,719 | $466,719.00 |
| 02-27-2026 | $12.83 | $12.83 | $13.08 | $13.08 | $12.65 | $12.65 | $13.02 | $13.02 | 316,938 | $316,938.00 |
| 02-26-2026 | $12.81 | $12.81 | $13.03 | $13.03 | $12.68 | $12.68 | $12.89 | $12.89 | 211,498 | $211,498.00 |
| 02-25-2026 | $13.43 | $12.90 | $13.53 | $13.00 | $13.13 | $12.61 | $13.49 | $12.96 | 634,907 | $634,907.00 |
| 02-24-2026 | $13.50 | $12.97 | $13.63 | $13.09 | $13.21 | $12.69 | $13.34 | $12.82 | 489,291 | $489,291.00 |
| 02-23-2026 | $13.76 | $13.76 | $13.83 | $13.83 | $13.32 | $13.32 | $13.50 | $13.50 | 358,586 | $358,586.00 |
| 02-20-2026 | $13.58 | $13.58 | $13.74 | $13.74 | $13.38 | $13.38 | $13.62 | $13.62 | 353,306 | $353,306.00 |
| 02-19-2026 | $13.50 | $13.50 | $13.90 | $13.90 | $13.50 | $13.50 | $13.57 | $13.57 | 385,782 | $385,782.00 |
| 02-18-2026 | $13.38 | $13.38 | $13.44 | $13.44 | $13.10 | $13.10 | $13.44 | $13.44 | 372,932 | $372,932.00 |