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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$44.50$51.69600——
1989-12-28$44.38$51.540——
1989-12-27$44.38$51.540——
1989-12-26$43.50$50.53100——
1989-12-22$43.75$50.821,100——
1989-12-21$43.00$49.711,200——
1989-12-20$42.25$48.85400——
1989-12-19$42.75$49.431,100——
1989-12-18$42.00$48.56400——
1989-12-15$42.00$48.563,200——
1989-12-14$42.00$48.56500——
1989-12-13$42.25$48.85300——
1989-12-12$42.88$49.570——
1989-12-11$42.25$48.85500——
1989-12-08$42.00$48.56600——
1989-12-07$43.13$49.860——
1989-12-06$43.13$49.860——
1989-12-05$42.25$48.85300——
1989-12-04$42.88$49.570——
1989-12-01$42.25$48.85700——
1989-11-30$41.75$48.27300——
1989-11-29$42.00$48.56500——
1989-11-28$43.38$50.150——
1989-11-27$42.50$49.14400——
1989-11-24$43.38$50.150——
1989-11-22$42.50$48.98100——
1989-11-21$43.38$49.990——
1989-11-20$42.75$49.27300——
1989-11-17$43.38$49.990——
1989-11-16$43.38$49.990——
1989-11-15$43.38$49.990——
1989-11-14$42.25$48.70100——
1989-11-13$43.38$49.990——
1989-11-10$43.38$49.990——
1989-11-09$42.25$48.70200——
1989-11-08$43.38$49.990——
1989-11-07$42.50$48.98400——
1989-11-06$43.38$49.990——
1989-11-03$43.38$49.990——
1989-11-02$42.50$48.98400——
1989-11-01$43.88$50.570——
1989-10-31$43.88$50.570——
1989-10-30$43.88$50.570——
1989-10-27$43.00$49.56200——
1989-10-26$44.38$51.150——
1989-10-25$43.50$50.14200——
1989-10-24$44.63$51.230——
1989-10-23$44.00$50.52500——
1989-10-20$44.75$51.38100——
1989-10-19$45.38$52.090——
1989-10-18$45.00$51.66300——
1989-10-17$45.88$52.670——
1989-10-16$45.50$52.24500——
1989-10-13$46.00$52.81700——
1989-10-12$47.00$53.960——
1989-10-11$47.00$53.960——
1989-10-10$47.00$53.960——
1989-10-09$47.38$54.390——
1989-10-06$46.50$53.39300——
1989-10-05$46.75$53.67100——
1989-10-04$47.38$54.390——
1989-10-03$47.38$54.390——
1989-10-02$47.00$53.960——
1989-09-29$46.50$53.39300——
1989-09-28$47.00$53.960——
1989-09-27$47.00$53.96100——
1989-09-26$46.75$53.671,300——
1989-09-25$47.13$54.100——
1989-09-22$46.25$52.92300——
1989-09-21$47.00$53.78100——
1989-09-20$47.25$54.071,000——
1989-09-19$47.25$54.07100——
1989-09-18$48.38$55.350——
1989-09-15$47.50$54.35200——
1989-09-14$47.50$54.35600——
1989-09-13$47.50$54.35100——
1989-09-12$47.50$54.35600——
1989-09-11$47.50$54.35300——
1989-09-08$48.38$55.350——
1989-09-07$47.88$54.780——
1989-09-06$47.88$54.780——
1989-09-05$48.38$55.350——
1989-09-01$47.25$54.07900——
1989-08-31$47.25$54.07200——
1989-08-30$47.25$54.071,800——
1989-08-29$47.00$53.78300——
1989-08-28$47.38$54.210——
1989-08-25$46.75$53.49200——
1989-08-24$46.50$52.97200——
1989-08-23$46.50$52.971,400——
1989-08-22$45.38$51.69400——
1989-08-21$45.50$51.83200——
1989-08-18$46.38$52.830——
1989-08-17$46.38$52.830——
1989-08-16$45.50$51.83900——
1989-08-15$46.13$52.550——
1989-08-14$46.38$52.830——
1989-08-11$46.38$52.830——
1989-08-10$45.50$51.83600——
1989-08-09$45.50$51.83200——
1989-08-08$45.25$51.55400——
1989-08-07$46.38$52.830——
1989-08-04$45.50$51.83400——
1989-08-03$45.50$51.83400——
1989-08-02$46.88$53.400——
1989-08-01$45.75$52.121,600——
1989-07-31$46.88$53.40100——
1989-07-28$47.13$53.69600——
1989-07-27$47.38$53.97100——
1989-07-26$47.38$53.971,600——
1989-07-25$47.75$54.40100——
1989-07-24$47.50$53.98700——
1989-07-21$48.00$54.55100——
1989-07-20$48.00$54.55500——
1989-07-19$48.25$54.83200——
1989-07-18$48.50$55.12300——
1989-07-17$48.50$55.122,600——
1989-07-14$46.00$52.271,100——
1989-07-13$45.00$51.14500——
1989-07-12$44.13$50.14600——
1989-07-11$43.63$49.58200——
1989-07-10$43.25$49.15100——
1989-07-07$43.00$48.86800——
1989-07-06$43.00$48.863,400——
1989-07-05$40.25$45.74100——
1989-07-03$40.88$46.450——
1989-06-30$40.25$45.74500——
1989-06-29$40.50$46.02400——
1989-06-28$40.38$45.881,400——
1989-06-27$40.25$45.74700——
1989-06-26$40.88$46.450——
1989-06-23$40.38$45.69200——
1989-06-22$41.38$46.820——
1989-06-21$40.50$45.83200——
1989-06-20$40.50$45.83100——
1989-06-19$40.38$45.69600——
1989-06-16$40.50$45.83500——
1989-06-15$40.00$45.26500——
1989-06-14$40.25$45.55200——
1989-06-13$40.13$45.41500——
1989-06-12$40.00$45.26200——
1989-06-09$40.38$45.690——
1989-06-08$39.75$44.98200——
1989-06-07$40.00$45.261,100——
1989-06-06$40.63$45.970——
1989-06-05$40.63$45.970——
1989-06-02$39.75$44.983,600——
1989-06-01$40.38$45.690——
1989-05-31$40.38$45.690——
1989-05-30$39.50$44.702,300——
1989-05-26$39.50$44.701,500——
1989-05-25$38.88$43.99600——
1989-05-24$38.88$43.993,000——
1989-05-23$38.88$43.76200——
1989-05-22$38.88$43.76200——
1989-05-19$38.88$43.76100——
1989-05-18$38.88$43.76500——
1989-05-17$39.50$44.460——
1989-05-16$39.50$44.460——
1989-05-15$39.00$43.90100——
1989-05-12$39.63$44.600——
1989-05-11$39.63$44.600——
1989-05-10$39.13$44.041,000——
1989-05-09$39.50$44.460——
1989-05-08$39.00$43.906,100——
1989-05-05$39.00$43.90100——
1989-05-04$38.88$43.76200——
1989-05-03$38.88$43.76400——
1989-05-02$38.88$43.761,600——
1989-05-01$39.38$44.32900——
1989-04-28$39.00$43.90200——
1989-04-27$39.00$43.901,000——
1989-04-26$39.63$44.600——
1989-04-25$39.00$43.90600——
1989-04-24$39.00$43.90100——
1989-04-21$39.00$43.631,800——
1989-04-20$39.63$44.330——
1989-04-19$39.00$43.631,400——
1989-04-18$39.00$43.63600——
1989-04-17$39.25$43.911,500——
1989-04-14$38.75$43.35100——
1989-04-13$39.38$44.050——
1989-04-12$38.88$43.49700——
1989-04-11$38.63$43.211,700——
1989-04-10$39.00$43.631,400——
1989-04-07$39.13$43.771,300——
1989-04-06$39.00$43.63300——
1989-04-05$39.00$43.63800——
1989-04-04$39.00$43.634,300——
1989-04-03$40.13$44.890——
1989-03-31$39.75$44.474,200——
1989-03-30$39.38$44.05500——
1989-03-29$39.75$44.471,600——
1989-03-28$39.75$44.47500——
1989-03-27$39.63$44.3334,000——
1989-03-23$40.50$45.05900——
1989-03-22$40.00$44.49200——
1989-03-21$40.38$44.910——
1989-03-20$39.63$44.07100——
1989-03-17$40.38$44.910——
1989-03-16$39.88$44.35200——
1989-03-15$40.25$44.770——
1989-03-14$40.38$44.910——
1989-03-13$40.38$44.910——
1989-03-10$39.75$44.21400——
1989-03-09$39.75$44.2110,300——
1989-03-08$39.88$44.35100——
1989-03-07$39.88$44.351,100——
1989-03-06$39.88$44.35300——
1989-03-03$39.50$43.94300——
1989-03-02$39.88$44.350——
1989-03-01$39.25$43.66700——
1989-02-28$39.88$44.350——
1989-02-27$39.25$43.66800——
1989-02-24$39.38$43.801,800——
1989-02-23$39.88$44.350——
1989-02-22$39.13$43.521,400——
1989-02-21$39.50$43.731,700——
1989-02-17$39.38$43.591,700——
1989-02-16$39.50$43.73100——
1989-02-15$39.75$44.011,000——
1989-02-14$39.50$43.73200——
1989-02-13$39.38$43.59100——
1989-02-10$39.38$43.59100——
1989-02-09$39.38$43.59400——
1989-02-08$39.38$43.59100——
1989-02-07$39.38$43.59500——
1989-02-06$39.38$43.5955,600——
1989-02-03$40.38$44.700——
1989-02-02$40.38$44.700——
1989-02-01$39.38$43.59100——
1989-01-31$39.38$43.59400——
1989-01-30$39.38$43.59100——
1989-01-27$39.38$43.59100——
1989-01-26$39.50$43.731,800——
1989-01-25$40.00$44.294,400——
1989-01-24$39.75$43.79100——
1989-01-23$39.75$43.791,300——
1989-01-20$40.25$44.343,200——
1989-01-19$40.88$45.030——
1989-01-18$40.00$44.07600——
1989-01-17$40.63$44.750——
1989-01-16$40.13$44.20900——
1989-01-13$40.88$45.030——
1989-01-12$40.25$44.342,600——
1989-01-11$39.00$42.96800——
1989-01-10$38.25$42.141,500——
1989-01-09$38.00$41.86200——
1989-01-06$38.38$42.280——
1989-01-05$37.50$41.312,000——
1989-01-04$37.00$40.762,100——
1989-01-03$37.50$41.31500——