NYSE:MTR | Historical Stock Price | MESA ROYALTY TRUST/TX

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1979-10-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.18$6.51$19.39$57.74$171.99$512.301979-10-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$35.75$37.261,300——
1987-12-30$35.50$37.001,200——
1987-12-29$35.13$36.611,300——
1987-12-28$35.25$36.740——
1987-12-24$35.25$36.741,000——
1987-12-23$34.88$36.24300——
1987-12-22$34.88$36.240——
1987-12-21$34.88$36.240——
1987-12-18$34.88$36.24800——
1987-12-17$34.75$36.11900——
1987-12-16$34.38$35.72100——
1987-12-15$34.38$35.72500——
1987-12-14$34.38$35.72400——
1987-12-11$34.00$35.3310,700——
1987-12-10$33.00$34.294,500——
1987-12-09$33.75$35.071,400——
1987-12-08$33.00$34.29100——
1987-12-07$33.00$34.292,100——
1987-12-04$33.00$34.290——
1987-12-03$33.00$34.29500——
1987-12-02$33.50$34.81900——
1987-12-01$33.50$34.81700——
1987-11-30$33.75$35.0712,500——
1987-11-27$35.75$37.150——
1987-11-25$35.75$37.150——
1987-11-24$35.75$37.15800——
1987-11-23$35.50$36.893,200——
1987-11-20$36.50$36.861,000——
1987-11-19$36.25$36.60200——
1987-11-18$36.75$37.11500——
1987-11-17$36.00$36.35100——
1987-11-16$36.00$36.35400——
1987-11-13$36.50$36.86600——
1987-11-12$36.75$37.11500——
1987-11-11$36.00$36.35200——
1987-11-10$36.00$36.35200——
1987-11-09$36.25$36.600——
1987-11-06$36.25$36.602,000——
1987-11-05$36.00$36.351,000——
1987-11-04$36.00$36.352,900——
1987-11-03$37.00$37.361,700——
1987-11-02$37.75$38.12600——
1987-10-30$38.25$38.6211,400——
1987-10-29$37.50$37.87200——
1987-10-28$37.38$37.74400——
1987-10-27$37.75$38.121,000——
1987-10-26$38.00$38.376,200——
1987-10-23$39.50$39.791,800——
1987-10-22$39.50$39.79800——
1987-10-21$40.00$40.3010,000——
1987-10-20$40.00$40.302,400——
1987-10-19$40.25$40.551,200——
1987-10-16$41.00$41.311,600——
1987-10-15$42.50$42.820——
1987-10-14$42.50$42.822,900——
1987-10-13$42.75$43.070——
1987-10-12$42.75$43.07300——
1987-10-09$42.75$43.07200——
1987-10-08$43.00$43.324,200——
1987-10-07$43.00$43.321,600——
1987-10-06$43.00$43.32200——
1987-10-05$43.50$43.82200——
1987-10-02$43.75$44.08300——
1987-10-01$44.00$44.330——
1987-09-30$44.00$44.330——
1987-09-29$44.00$44.33200——
1987-09-28$44.25$44.58300——
1987-09-25$44.75$45.08100——
1987-09-24$44.75$45.080——
1987-09-23$44.75$45.03200——
1987-09-22$44.50$44.770——
1987-09-21$44.50$44.77300——
1987-09-18$44.75$45.033,100——
1987-09-17$44.75$45.032,000——
1987-09-16$45.00$45.281,000——
1987-09-15$45.00$45.28200——
1987-09-14$45.25$45.530——
1987-09-11$45.25$45.531,000——
1987-09-10$45.00$45.281,000——
1987-09-09$45.00$45.28200——
1987-09-08$45.00$45.28400——
1987-09-04$45.00$45.280——
1987-09-03$45.00$45.28400——
1987-09-02$45.50$45.78300——
1987-09-01$45.25$45.53400——
1987-08-31$45.38$45.65400——
1987-08-28$45.38$45.65400——
1987-08-27$45.25$45.530——
1987-08-26$45.25$45.530——
1987-08-25$45.25$45.530——
1987-08-24$45.25$45.53400——
1987-08-21$45.00$45.28900——
1987-08-20$45.50$45.78500——
1987-08-19$45.00$45.28300——
1987-08-18$45.00$45.284,200——
1987-08-17$45.38$45.653,600——
1987-08-14$45.25$45.531,100——
1987-08-13$45.00$45.28800——
1987-08-12$45.38$45.65400——
1987-08-11$45.00$45.28800——
1987-08-10$45.00$45.28500——
1987-08-07$44.75$45.03200——
1987-08-06$44.75$45.031,200——
1987-08-05$44.63$44.901,700——
1987-08-04$45.00$45.28200——
1987-08-03$45.25$45.53400——
1987-07-31$45.00$45.28800——
1987-07-30$44.75$45.031,000——
1987-07-29$44.75$45.03900——
1987-07-28$44.50$44.77500——
1987-07-27$44.50$44.771,100——
1987-07-24$44.50$44.77400——
1987-07-23$44.50$44.770——
1987-07-22$44.50$44.77600——
1987-07-21$44.38$44.65100——
1987-07-20$44.38$44.650——
1987-07-17$44.38$44.65300——
1987-07-16$44.50$44.77200——
1987-07-15$44.38$44.65400——
1987-07-14$44.50$44.77100——
1987-07-13$44.25$44.520——
1987-07-10$44.25$44.52200——
1987-07-09$44.25$44.520——
1987-07-08$44.25$44.520——
1987-07-07$44.25$44.52200——
1987-07-06$44.25$44.520——
1987-07-02$44.25$44.52800——
1987-07-01$44.25$44.520——
1987-06-30$44.25$44.520——
1987-06-29$44.25$44.52100——
1987-06-26$44.25$44.52300——
1987-06-25$44.25$44.520——
1987-06-24$44.25$44.52200——
1987-06-23$44.25$44.520——
1987-06-22$44.25$44.520——
1987-06-19$44.25$44.52700——
1987-06-18$43.63$43.892,200——
1987-06-17$43.75$44.02200——
1987-06-16$43.75$44.020——
1987-06-15$43.75$44.02200——
1987-06-12$43.50$43.77100——
1987-06-11$43.50$43.772,400——
1987-06-10$42.00$42.260——
1987-06-09$42.00$42.264,100——
1987-06-08$42.25$42.51400——
1987-06-05$42.25$42.51100——
1987-06-04$42.25$42.51200——
1987-06-03$42.50$42.76400——
1987-06-02$42.13$42.38100——
1987-06-01$42.25$42.510——
1987-05-29$42.25$42.510——
1987-05-28$42.25$42.51300——
1987-05-27$42.25$42.510——
1987-05-26$42.25$42.510——
1987-05-22$42.25$42.510——
1987-05-21$42.25$42.46100——
1987-05-20$42.50$42.7141,600——
1987-05-19$40.75$40.96200——
1987-05-18$41.00$41.21500——
1987-05-15$40.63$40.83200——
1987-05-14$40.50$40.70100——
1987-05-13$40.50$40.70100——
1987-05-12$40.50$40.701,300——
1987-05-11$40.88$41.081,500——
1987-05-08$40.88$41.083,300——
1987-05-07$41.00$41.210——
1987-05-06$41.00$41.211,500——
1987-05-05$40.75$40.962,000——
1987-05-04$40.75$40.96200——
1987-05-01$41.00$41.210——
1987-04-30$41.00$41.21900——
1987-04-29$40.63$40.83300——
1987-04-28$40.50$40.704,000——
1987-04-27$40.50$40.702,100——
1987-04-24$41.38$41.581,100——
1987-04-23$41.75$41.962,800——
1987-04-22$42.13$42.34500——
1987-04-21$42.25$42.461,400——
1987-04-20$42.25$42.46200——
1987-04-16$42.00$42.210——
1987-04-15$42.00$42.2112,400——
1987-04-14$41.75$41.961,000——
1987-04-13$41.75$41.96900——
1987-04-10$41.50$41.71500——
1987-04-09$41.50$41.71700——
1987-04-08$41.50$41.71300——
1987-04-07$41.50$41.71300——
1987-04-06$41.25$41.46200——
1987-04-03$41.00$41.21300——
1987-04-02$41.00$41.211,300——
1987-04-01$40.75$40.962,400——
1987-03-31$40.75$40.960——
1987-03-30$40.75$40.96400——
1987-03-27$41.00$41.21400——
1987-03-26$41.00$41.21800——
1987-03-25$41.25$41.46600——
1987-03-24$41.25$41.46600——
1987-03-23$40.88$41.08900——
1987-03-20$40.50$40.70600——
1987-03-19$40.75$40.9614,400——
1987-03-18$40.25$40.45100——
1987-03-17$40.00$40.20100——
1987-03-16$40.25$40.45300——
1987-03-13$39.88$40.082,000——
1987-03-12$39.63$39.830——
1987-03-11$39.63$39.831,800——
1987-03-10$39.75$39.95200——
1987-03-09$40.00$40.201,100——
1987-03-06$39.88$40.08300——
1987-03-05$39.88$40.088,200——
1987-03-04$40.00$40.20700——
1987-03-03$40.13$40.33500——
1987-03-02$39.88$40.08600——
1987-02-27$39.88$40.080——
1987-02-26$39.88$40.0814,100——
1987-02-25$39.88$40.081,700——
1987-02-24$40.00$40.200——
1987-02-23$40.00$40.20100——
1987-02-20$40.25$40.450——
1987-02-19$40.25$40.45800——
1987-02-18$40.50$40.70500——
1987-02-17$40.25$40.452,400——
1987-02-13$40.50$40.703,200——
1987-02-12$39.88$40.08200——
1987-02-11$39.75$39.95800——
1987-02-10$40.00$40.200——
1987-02-09$40.00$40.20700——
1987-02-06$39.75$39.953,100——
1987-02-05$38.50$38.691,000——
1987-02-04$38.25$38.4410,800——
1987-02-03$37.88$38.070——
1987-02-02$37.88$38.07200——
1987-01-30$37.88$38.071,000——
1987-01-29$37.88$38.07200——
1987-01-28$37.88$38.07100——
1987-01-27$37.88$38.070——
1987-01-26$37.88$38.071,400——
1987-01-23$37.88$37.960——
1987-01-22$37.88$37.962,600——
1987-01-21$37.88$37.961,300——
1987-01-20$37.75$37.83100——
1987-01-19$38.00$38.082,100——
1987-01-16$38.00$38.08400——
1987-01-15$38.00$38.083,500——
1987-01-14$38.00$38.08700——
1987-01-13$37.75$37.830——
1987-01-12$37.75$37.83600——
1987-01-09$38.00$38.08600——
1987-01-08$37.63$37.71200——
1987-01-07$37.63$37.71500——
1987-01-06$37.75$37.83500——
1987-01-05$38.00$38.08600——
1987-01-02$37.63$37.710——