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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$30.50$42.871,000——
1992-12-30$29.88$41.993,900——
1992-12-29$29.50$41.46200——
1992-12-28$29.63$41.640——
1992-12-24$29.63$41.640——
1992-12-23$30.00$41.720——
1992-12-22$30.00$41.721,000——
1992-12-21$29.00$40.330——
1992-12-18$29.00$40.330——
1992-12-17$29.00$40.330——
1992-12-16$29.00$40.330——
1992-12-15$29.00$40.33600——
1992-12-14$29.00$40.331,800——
1992-12-11$29.00$40.330——
1992-12-10$29.00$40.331,500——
1992-12-09$29.00$40.331,400——
1992-12-08$29.00$40.331,300——
1992-12-07$29.63$41.200——
1992-12-04$29.63$41.20400——
1992-12-03$29.63$41.200——
1992-12-02$29.63$41.20500——
1992-12-01$29.75$41.380——
1992-11-30$29.75$41.38600——
1992-11-27$29.75$41.38200——
1992-11-25$29.75$41.380——
1992-11-24$29.75$41.38800——
1992-11-23$29.63$41.200——
1992-11-20$29.88$41.38100——
1992-11-19$30.00$41.552,500——
1992-11-18$30.00$41.552,100——
1992-11-17$31.00$42.930——
1992-11-16$31.00$42.93400——
1992-11-13$30.00$41.55700——
1992-11-12$31.50$43.63200——
1992-11-11$31.50$43.630——
1992-11-10$31.50$43.63200——
1992-11-09$32.00$44.320——
1992-11-06$32.00$44.320——
1992-11-05$32.00$44.320——
1992-11-04$32.00$44.322,000——
1992-11-03$31.50$43.63300——
1992-11-02$31.00$42.930——
1992-10-30$31.00$42.935,000——
1992-10-29$30.00$41.551,200——
1992-10-28$30.63$42.410——
1992-10-27$30.63$42.410——
1992-10-26$30.63$42.41600——
1992-10-23$31.00$42.850——
1992-10-22$31.00$42.85600——
1992-10-21$31.00$42.85800——
1992-10-20$30.75$42.500——
1992-10-19$30.75$42.501,000——
1992-10-16$31.50$43.540——
1992-10-15$31.50$43.54200——
1992-10-14$31.75$43.880——
1992-10-13$31.75$43.880——
1992-10-12$31.75$43.88100——
1992-10-09$32.00$44.230——
1992-10-08$32.00$44.230——
1992-10-07$32.00$44.231,200——
1992-10-06$32.00$44.23600——
1992-10-05$33.00$45.61100——
1992-10-02$33.00$45.61600——
1992-10-01$33.38$46.13600——
1992-09-30$33.38$46.130——
1992-09-29$33.38$46.13100——
1992-09-28$33.38$46.130——
1992-09-25$33.38$46.132,700——
1992-09-24$34.00$46.995,000——
1992-09-23$34.25$47.261,100——
1992-09-22$34.13$47.093,000——
1992-09-21$35.00$48.305,700——
1992-09-18$32.38$44.68500——
1992-09-17$32.25$44.501,100——
1992-09-16$32.25$44.50500——
1992-09-15$32.50$44.850——
1992-09-14$32.50$44.850——
1992-09-11$32.50$44.851,100——
1992-09-10$33.00$45.54300——
1992-09-09$32.75$45.190——
1992-09-08$32.75$45.190——
1992-09-04$32.75$45.190——
1992-09-03$32.75$45.191,000——
1992-09-02$32.50$44.85800——
1992-09-01$32.25$44.50200——
1992-08-31$32.25$44.50500——
1992-08-28$32.25$44.500——
1992-08-27$32.25$44.500——
1992-08-26$32.25$44.50700——
1992-08-25$32.75$45.19900——
1992-08-24$32.75$45.000——
1992-08-21$32.75$45.001,400——
1992-08-20$32.25$44.310——
1992-08-19$32.25$44.310——
1992-08-18$32.25$44.310——
1992-08-17$32.25$44.31700——
1992-08-14$33.00$45.340——
1992-08-13$33.00$45.340——
1992-08-12$33.00$45.340——
1992-08-11$33.00$45.34800——
1992-08-10$33.00$45.341,200——
1992-08-07$32.75$45.000——
1992-08-06$32.75$45.001,900——
1992-08-05$31.50$43.28100——
1992-08-04$31.50$43.281,300——
1992-08-03$31.75$43.620——
1992-07-31$31.75$43.622,300——
1992-07-30$31.25$42.94300——
1992-07-29$31.25$42.940——
1992-07-28$31.25$42.943,000——
1992-07-27$31.63$43.450——
1992-07-24$31.75$43.581,100——
1992-07-23$31.50$43.242,100——
1992-07-22$31.50$43.240——
1992-07-21$31.50$43.240——
1992-07-20$31.50$43.240——
1992-07-17$31.50$43.24200——
1992-07-16$31.50$43.240——
1992-07-15$31.50$43.240——
1992-07-14$31.50$43.24100——
1992-07-13$31.00$42.550——
1992-07-10$31.00$42.552,400——
1992-07-09$31.00$42.550——
1992-07-08$31.00$42.55500——
1992-07-07$31.25$42.890——
1992-07-06$31.25$42.890——
1992-07-02$31.25$42.89700——
1992-07-01$31.00$42.550——
1992-06-30$31.00$42.550——
1992-06-29$31.00$42.550——
1992-06-26$31.00$42.55200——
1992-06-25$31.25$42.890——
1992-06-24$31.25$42.89100——
1992-06-23$31.00$42.480——
1992-06-22$31.00$42.480——
1992-06-19$31.00$42.48200——
1992-06-18$31.25$42.820——
1992-06-17$31.25$42.82200——
1992-06-16$31.50$43.16600——
1992-06-15$31.50$43.16100——
1992-06-12$32.00$43.85200——
1992-06-11$32.00$43.850——
1992-06-10$32.00$43.850——
1992-06-09$32.00$43.850——
1992-06-08$32.00$43.85200——
1992-06-05$32.75$44.883,200——
1992-06-04$32.50$44.530——
1992-06-03$32.50$44.53800——
1992-06-02$31.88$43.68500——
1992-06-01$32.00$43.851,000——
1992-05-29$30.50$41.79900——
1992-05-28$32.00$43.85100——
1992-05-27$31.88$43.680——
1992-05-26$31.88$43.680——
1992-05-22$31.88$43.681,300——
1992-05-21$32.50$44.46500——
1992-05-20$31.75$43.436,300——
1992-05-19$30.00$41.04600——
1992-05-18$30.25$41.382,000——
1992-05-15$29.75$40.700——
1992-05-14$29.75$40.70200——
1992-05-13$30.00$41.04200——
1992-05-12$29.50$40.36600——
1992-05-11$29.00$39.671,300——
1992-05-08$29.00$39.67100——
1992-05-07$28.88$39.501,500——
1992-05-06$29.00$39.67800——
1992-05-05$28.88$39.50600——
1992-05-04$28.88$39.50600——
1992-05-01$28.88$39.501,400——
1992-04-30$29.00$39.67200——
1992-04-29$29.50$40.360——
1992-04-28$29.50$40.36200——
1992-04-27$29.50$40.36400——
1992-04-24$29.50$40.36200——
1992-04-23$30.00$40.79200——
1992-04-22$30.50$41.47100——
1992-04-21$31.00$42.153,500——
1992-04-20$31.00$42.151,200——
1992-04-16$33.00$44.87600——
1992-04-15$32.00$43.51600——
1992-04-14$32.75$44.531,400——
1992-04-13$32.00$43.510——
1992-04-10$32.00$43.510——
1992-04-09$32.00$43.51100——
1992-04-08$32.50$44.19100——
1992-04-07$32.00$43.51300——
1992-04-06$31.50$42.83200——
1992-04-03$32.00$43.512,800——
1992-04-02$30.50$41.47100——
1992-04-01$30.50$41.47200——
1992-03-31$31.00$42.15300——
1992-03-30$30.50$41.472,000——
1992-03-27$32.00$43.510——
1992-03-26$32.00$43.510——
1992-03-25$32.00$43.51700——
1992-03-24$32.50$43.861,500——
1992-03-23$34.50$46.56300——
1992-03-20$35.00$47.230——
1992-03-19$35.00$47.231,500——
1992-03-18$33.00$44.53400——
1992-03-17$32.50$43.861,400——
1992-03-16$33.25$44.872,500——
1992-03-13$29.00$39.13100——
1992-03-12$28.50$38.46100——
1992-03-11$29.00$39.13100——
1992-03-10$29.50$39.810——
1992-03-09$29.50$39.813,300——
1992-03-06$28.00$37.793,000——
1992-03-05$28.25$38.12500——
1992-03-04$28.25$38.12400——
1992-03-03$28.25$38.121,700——
1992-03-02$28.50$38.460——
1992-02-28$28.50$38.461,600——
1992-02-27$28.50$38.46700——
1992-02-26$28.50$38.461,000——
1992-02-25$29.50$39.81600——
1992-02-24$30.00$40.48300——
1992-02-21$30.00$40.22300——
1992-02-20$30.25$40.55100——
1992-02-19$30.50$40.892,000——
1992-02-18$30.63$41.05400——
1992-02-14$31.00$41.560——
1992-02-13$31.00$41.56400——
1992-02-12$31.75$42.56200——
1992-02-11$31.00$41.560——
1992-02-10$31.00$41.560——
1992-02-07$31.00$41.560——
1992-02-06$31.00$41.56500——
1992-02-05$31.00$41.56400——
1992-02-04$31.00$41.560——
1992-02-03$31.00$41.560——
1992-01-31$31.00$41.56300——
1992-01-30$31.00$41.560——
1992-01-29$31.00$41.561,000——
1992-01-28$31.25$41.89400——
1992-01-27$31.25$41.893,000——
1992-01-24$31.50$41.951,500——
1992-01-23$31.88$42.45600——
1992-01-22$32.00$42.62400——
1992-01-21$32.00$42.62100——
1992-01-20$32.00$42.621,700——
1992-01-17$32.63$43.45200——
1992-01-16$32.50$43.29500——
1992-01-15$32.50$43.29200——
1992-01-14$32.75$43.62800——
1992-01-13$32.25$42.95100——
1992-01-10$32.50$43.29600——
1992-01-09$32.50$43.292,100——
1992-01-08$33.38$44.452,900——
1992-01-07$33.25$44.29800——
1992-01-06$33.38$44.451,900——
1992-01-03$34.00$45.28600——
1992-01-02$34.00$45.282,100——