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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$44.00$72.67500——
1994-12-29$43.13$71.230——
1994-12-28$43.13$71.230——
1994-12-27$43.13$71.230——
1994-12-23$43.13$71.230——
1994-12-22$43.50$71.330——
1994-12-21$43.50$71.330——
1994-12-20$43.50$71.330——
1994-12-19$43.50$71.330——
1994-12-16$43.50$71.331,600——
1994-12-15$43.13$70.71900——
1994-12-14$43.25$70.92100——
1994-12-13$43.50$71.330——
1994-12-12$43.50$71.330——
1994-12-09$43.50$71.33100——
1994-12-08$43.00$70.51400——
1994-12-07$43.00$70.51500——
1994-12-06$43.25$70.920——
1994-12-05$43.25$70.92100——
1994-12-02$43.25$70.920——
1994-12-01$43.25$70.92100——
1994-11-30$43.50$71.330——
1994-11-29$43.50$71.33300——
1994-11-28$43.00$70.510——
1994-11-25$43.00$70.510——
1994-11-23$43.00$70.510——
1994-11-22$43.25$70.590——
1994-11-21$43.25$70.590——
1994-11-18$43.25$70.590——
1994-11-17$43.25$70.590——
1994-11-16$43.25$70.590——
1994-11-15$43.25$70.59500——
1994-11-14$43.50$71.00500——
1994-11-11$43.50$71.000——
1994-11-10$43.50$71.00100——
1994-11-09$44.00$71.81300——
1994-11-08$43.88$71.61200——
1994-11-07$43.50$71.000——
1994-11-04$43.50$71.00200——
1994-11-03$44.00$71.81100——
1994-11-02$43.50$71.000——
1994-11-01$43.50$71.000——
1994-10-31$43.50$71.001,100——
1994-10-28$44.00$71.810——
1994-10-27$44.00$71.81200——
1994-10-26$43.50$71.000——
1994-10-25$43.50$71.00900——
1994-10-24$43.13$69.88600——
1994-10-21$43.38$70.28700——
1994-10-20$43.38$70.280——
1994-10-19$43.38$70.280——
1994-10-18$43.38$70.280——
1994-10-17$43.38$70.280——
1994-10-14$43.38$70.280——
1994-10-13$43.38$70.280——
1994-10-12$43.38$70.280——
1994-10-11$43.38$70.280——
1994-10-10$43.38$70.280——
1994-10-07$43.38$70.28400——
1994-10-06$43.13$69.880——
1994-10-05$43.13$69.880——
1994-10-04$43.13$69.880——
1994-10-03$43.13$69.88200——
1994-09-30$43.13$69.880——
1994-09-29$43.13$69.880——
1994-09-28$43.13$69.880——
1994-09-27$43.13$69.880——
1994-09-26$43.13$69.880——
1994-09-23$43.50$69.980——
1994-09-22$43.50$69.980——
1994-09-21$43.50$69.980——
1994-09-20$43.50$69.98100——
1994-09-19$43.50$69.98100——
1994-09-16$43.50$69.980——
1994-09-15$43.50$69.980——
1994-09-14$43.50$69.980——
1994-09-13$43.50$69.980——
1994-09-12$43.50$69.98100——
1994-09-09$43.50$69.98300——
1994-09-08$43.75$70.390——
1994-09-07$43.75$70.392,200——
1994-09-06$43.75$70.390——
1994-09-02$43.75$70.390——
1994-09-01$43.75$70.39500——
1994-08-31$43.25$69.58200——
1994-08-30$43.50$69.980——
1994-08-29$43.50$69.983,500——
1994-08-26$43.38$69.780——
1994-08-25$43.38$69.780——
1994-08-24$43.75$69.91100——
1994-08-23$43.75$69.910——
1994-08-22$43.75$69.91400——
1994-08-19$44.00$70.300——
1994-08-18$44.00$70.302,400——
1994-08-17$44.13$70.500——
1994-08-16$44.13$70.500——
1994-08-15$44.13$70.500——
1994-08-12$44.13$70.500——
1994-08-11$44.13$70.500——
1994-08-10$44.13$70.500——
1994-08-09$44.13$70.501,600——
1994-08-08$44.00$70.30600——
1994-08-05$44.25$70.70700——
1994-08-04$44.50$71.100——
1994-08-03$44.50$71.100——
1994-08-02$44.50$71.10100——
1994-08-01$44.50$71.10100——
1994-07-29$44.00$70.300——
1994-07-28$44.00$70.300——
1994-07-27$44.00$70.300——
1994-07-26$44.00$70.300——
1994-07-25$44.00$70.30600——
1994-07-22$44.50$70.640——
1994-07-21$44.50$70.640——
1994-07-20$44.50$70.640——
1994-07-19$44.50$70.64100——
1994-07-18$45.00$71.44200——
1994-07-15$44.50$70.64700——
1994-07-14$44.63$70.843,500——
1994-07-13$45.00$71.440——
1994-07-12$45.00$71.440——
1994-07-11$45.00$71.440——
1994-07-08$45.00$71.44200——
1994-07-07$45.00$71.440——
1994-07-06$45.00$71.440——
1994-07-05$45.00$71.445,000——
1994-07-01$44.50$70.64200——
1994-06-30$44.50$70.64100——
1994-06-29$44.50$70.648,500——
1994-06-28$44.75$71.040——
1994-06-27$44.75$71.040——
1994-06-24$44.75$71.040——
1994-06-23$45.13$71.180——
1994-06-22$45.13$71.18300——
1994-06-21$45.00$70.98500——
1994-06-20$45.25$71.38300——
1994-06-17$45.25$71.381,200——
1994-06-16$45.50$71.770——
1994-06-15$45.50$71.770——
1994-06-14$45.50$71.77300——
1994-06-13$45.50$71.770——
1994-06-10$45.50$71.770——
1994-06-09$45.50$71.770——
1994-06-08$45.50$71.77900——
1994-06-07$45.50$71.770——
1994-06-06$45.50$71.770——
1994-06-03$45.50$71.770——
1994-06-02$45.50$71.770——
1994-06-01$45.50$71.77300——
1994-05-31$45.25$71.380——
1994-05-27$45.25$71.381,700——
1994-05-26$45.38$71.57800——
1994-05-25$45.38$71.570——
1994-05-24$45.38$71.570——
1994-05-23$45.75$71.650——
1994-05-20$45.75$71.65100——
1994-05-19$46.00$72.042,600——
1994-05-18$45.25$70.87400——
1994-05-17$45.50$71.260——
1994-05-16$45.50$71.262,000——
1994-05-13$46.00$72.040——
1994-05-12$46.00$72.040——
1994-05-11$46.00$72.04200——
1994-05-10$46.25$72.431,100——
1994-05-09$46.50$72.83200——
1994-05-06$46.88$73.410——
1994-05-05$46.88$73.410——
1994-05-04$46.88$73.410——
1994-05-03$46.88$73.410——
1994-05-02$46.88$73.410——
1994-04-29$46.88$73.41100——
1994-04-28$47.13$73.800——
1994-04-26$47.13$73.800——
1994-04-25$47.13$73.800——
1994-04-22$47.50$73.81700——
1994-04-21$47.00$73.03200——
1994-04-20$46.50$72.25500——
1994-04-19$46.00$71.481,300——
1994-04-18$46.00$71.480——
1994-04-15$46.00$71.480——
1994-04-14$46.00$71.481,100——
1994-04-13$46.00$71.480——
1994-04-12$46.00$71.480——
1994-04-11$46.00$71.480——
1994-04-08$46.00$71.480——
1994-04-07$46.00$71.480——
1994-04-06$46.00$71.482,200——
1994-04-05$45.75$71.09600——
1994-04-04$45.00$69.920——
1994-03-31$45.00$69.92200——
1994-03-30$44.50$69.150——
1994-03-29$44.50$69.15400——
1994-03-28$45.00$69.920——
1994-03-25$45.00$69.920——
1994-03-24$45.50$69.930——
1994-03-23$45.50$69.930——
1994-03-22$45.50$69.930——
1994-03-21$45.50$69.930——
1994-03-18$45.50$69.930——
1994-03-17$45.50$69.93300——
1994-03-16$46.00$70.70500——
1994-03-15$45.50$69.930——
1994-03-14$45.50$69.930——
1994-03-11$45.50$69.930——
1994-03-10$45.50$69.930——
1994-03-09$45.50$69.930——
1994-03-08$45.50$69.930——
1994-03-07$45.50$69.930——
1994-03-04$45.50$69.93600——
1994-03-03$45.00$69.160——
1994-03-02$45.00$69.16300——
1994-03-01$45.50$69.930——
1994-02-28$45.50$69.930——
1994-02-25$45.50$69.931,000——
1994-02-24$45.00$69.16131,500——
1994-02-23$45.50$69.930——
1994-02-22$45.50$69.933,100——
1994-02-18$45.50$69.935,500——
1994-02-17$46.38$71.27100——
1994-02-16$46.00$70.700——
1994-02-15$46.00$70.700——
1994-02-14$46.00$70.700——
1994-02-11$46.00$70.70500——
1994-02-10$46.00$70.700——
1994-02-09$46.00$70.701,200——
1994-02-08$45.50$69.930——
1994-02-07$45.50$69.930——
1994-02-04$45.50$69.930——
1994-02-03$45.50$69.930——
1994-02-02$45.50$69.93300——
1994-02-01$44.75$68.780——
1994-01-31$44.75$68.78200——
1994-01-28$45.00$69.160——
1994-01-27$45.00$69.16100——
1994-01-26$45.00$69.160——
1994-01-25$45.00$69.16100——
1994-01-24$45.00$68.660——
1994-01-21$45.00$68.660——
1994-01-20$45.00$68.660——
1994-01-19$45.00$68.660——
1994-01-18$45.00$68.660——
1994-01-17$45.00$68.661,000——
1994-01-14$43.75$66.751,000——
1994-01-13$43.00$65.610——
1994-01-12$43.00$65.61300——
1994-01-11$42.50$64.85200——
1994-01-10$43.00$65.61400——
1994-01-07$43.00$65.610——
1994-01-06$43.00$65.610——
1994-01-05$43.00$65.610——
1994-01-04$43.00$65.610——
1994-01-03$43.00$65.610——