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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$44.63$106.47400——
1998-12-30$44.88$107.072,000——
1998-12-29$44.94$107.217,900——
1998-12-28$43.75$103.90200——
1998-12-24$43.88$104.200——
1998-12-23$43.88$104.204,200——
1998-12-22$43.50$103.31500——
1998-12-21$43.25$102.710——
1998-12-18$43.25$102.710——
1998-12-17$43.25$102.71600——
1998-12-16$43.25$102.715,000——
1998-12-15$43.50$103.310——
1998-12-14$43.50$103.310——
1998-12-11$43.50$103.310——
1998-12-10$43.50$103.310——
1998-12-09$43.50$103.310——
1998-12-08$43.50$103.310——
1998-12-07$43.50$103.311,300——
1998-12-04$44.00$104.50500——
1998-12-03$44.25$105.09800——
1998-12-02$44.50$105.680——
1998-12-01$44.50$105.68700——
1998-11-30$44.75$106.28100——
1998-11-27$45.00$106.87500——
1998-11-25$44.75$106.28500——
1998-11-24$45.00$106.390——
1998-11-23$45.00$106.390——
1998-11-20$45.00$106.390——
1998-11-19$45.00$106.39200——
1998-11-18$45.25$106.985,500——
1998-11-17$45.50$107.57300——
1998-11-16$45.75$108.17800——
1998-11-13$46.00$108.761,800——
1998-11-12$46.06$108.900——
1998-11-11$46.06$108.900——
1998-11-10$46.06$108.907,100——
1998-11-09$45.50$107.575,000——
1998-11-06$44.75$105.802,200——
1998-11-05$44.50$105.210——
1998-11-04$44.50$105.212,000——
1998-11-03$44.00$104.03500——
1998-11-02$44.06$104.183,300——
1998-10-30$43.50$102.854,000——
1998-10-29$42.50$100.485,200——
1998-10-28$41.75$98.713,100——
1998-10-27$41.88$98.57400——
1998-10-26$42.00$98.860——
1998-10-23$42.00$98.860——
1998-10-22$42.00$98.865,600——
1998-10-21$41.50$97.692,200——
1998-10-20$42.25$99.45100——
1998-10-19$42.06$99.010——
1998-10-16$42.06$99.01300——
1998-10-15$42.06$99.010——
1998-10-14$42.06$99.010——
1998-10-13$42.06$99.010——
1998-10-12$42.06$99.010——
1998-10-09$42.06$99.01200——
1998-10-08$42.06$99.013,700——
1998-10-07$43.00$101.221,000——
1998-10-06$43.25$101.811,300——
1998-10-05$43.38$102.102,000——
1998-10-02$43.75$102.980——
1998-10-01$43.75$102.98300——
1998-09-30$44.25$104.16400——
1998-09-29$44.25$104.16200——
1998-09-28$44.38$104.450——
1998-09-25$44.63$104.510——
1998-09-24$44.63$104.511,600——
1998-09-23$44.88$105.10500——
1998-09-22$44.50$104.22600——
1998-09-21$44.75$104.81700——
1998-09-18$45.00$105.39900——
1998-09-17$45.13$105.684,800——
1998-09-16$45.38$106.271,300——
1998-09-15$45.25$105.984,500——
1998-09-14$45.00$105.391,000——
1998-09-11$45.00$105.390——
1998-09-10$45.00$105.393,200——
1998-09-09$45.00$105.390——
1998-09-08$45.00$105.391,000——
1998-09-04$44.88$105.10600——
1998-09-03$44.75$104.811,000——
1998-09-02$44.50$104.222,500——
1998-09-01$44.63$104.51600——
1998-08-31$44.44$104.073,200——
1998-08-28$44.38$103.93600——
1998-08-27$44.50$104.22200——
1998-08-26$44.69$104.07900——
1998-08-25$44.56$103.78200——
1998-08-24$44.50$103.63500——
1998-08-21$44.63$103.92100——
1998-08-20$44.38$103.34100——
1998-08-19$44.56$103.781,900——
1998-08-18$44.31$103.20500——
1998-08-17$44.19$102.900——
1998-08-14$44.19$102.900——
1998-08-13$44.19$102.900——
1998-08-12$44.19$102.90900——
1998-08-11$44.13$102.76400——
1998-08-10$44.38$103.340——
1998-08-07$44.38$103.34300——
1998-08-06$44.25$103.05200——
1998-08-05$44.25$103.05200——
1998-08-04$44.25$103.051,300——
1998-08-03$44.38$103.340——
1998-07-31$44.38$103.342,500——
1998-07-30$44.13$102.760——
1998-07-29$44.13$102.761,100——
1998-07-28$44.25$102.40900——
1998-07-27$44.38$102.690——
1998-07-24$44.38$102.692,400——
1998-07-23$44.25$102.401,000——
1998-07-22$44.25$102.40500——
1998-07-21$44.38$102.694,600——
1998-07-20$44.50$102.980——
1998-07-17$44.50$102.98800——
1998-07-16$44.88$103.84100——
1998-07-15$45.00$104.130——
1998-07-14$45.00$104.13200——
1998-07-13$44.88$103.840——
1998-07-10$44.88$103.84200——
1998-07-09$44.88$103.84600——
1998-07-08$44.94$103.99200——
1998-07-07$44.75$103.560——
1998-07-06$44.75$103.56600——
1998-07-02$45.13$104.42300——
1998-07-01$45.25$104.712,100——
1998-06-30$45.13$104.425,300——
1998-06-29$44.25$102.40800——
1998-06-26$44.13$102.113,100——
1998-06-25$44.25$101.811,900——
1998-06-24$44.13$101.521,000——
1998-06-23$43.88$100.950——
1998-06-22$43.88$100.95700——
1998-06-19$43.94$101.09100——
1998-06-18$44.00$101.231,700——
1998-06-17$43.00$98.9331,000——
1998-06-16$44.00$101.23900——
1998-06-15$44.00$101.23800——
1998-06-12$44.25$101.810——
1998-06-11$44.25$101.810——
1998-06-10$44.25$101.810——
1998-06-09$44.25$101.810——
1998-06-08$44.25$101.810——
1998-06-05$44.25$101.810——
1998-06-04$44.25$101.81200——
1998-06-03$44.25$101.810——
1998-06-02$44.25$101.81200——
1998-06-01$44.38$102.10700——
1998-05-29$44.25$101.81100——
1998-05-28$44.38$102.101,400——
1998-05-27$44.44$102.240——
1998-05-26$44.75$102.172,600——
1998-05-22$45.00$102.740——
1998-05-21$45.00$102.741,600——
1998-05-20$45.50$103.881,500——
1998-05-19$45.69$104.31200——
1998-05-18$45.63$104.171,400——
1998-05-15$45.38$103.60100——
1998-05-14$45.50$103.88400——
1998-05-13$45.25$103.31400——
1998-05-12$45.50$103.881,200——
1998-05-11$44.50$101.60300——
1998-05-08$44.50$101.60100——
1998-05-07$44.38$101.320——
1998-05-06$44.38$101.32100——
1998-05-05$44.38$101.320——
1998-05-04$44.38$101.32200——
1998-05-01$44.50$101.601,000——
1998-04-30$45.00$102.740——
1998-04-29$45.00$102.741,700——
1998-04-28$44.75$102.170——
1998-04-27$45.13$102.261,200——
1998-04-24$45.13$102.260——
1998-04-23$45.13$102.26200——
1998-04-22$45.13$102.26100——
1998-04-21$45.13$102.261,100——
1998-04-20$45.63$103.39400——
1998-04-17$45.88$103.960——
1998-04-16$45.88$103.96700——
1998-04-15$45.25$102.541,300——
1998-04-14$45.38$102.830——
1998-04-13$45.38$102.830——
1998-04-09$45.38$102.83200——
1998-04-08$45.00$101.98500——
1998-04-07$45.25$102.542,500——
1998-04-06$45.50$103.11600——
1998-04-03$45.50$103.11200——
1998-04-02$45.75$103.68600——
1998-04-01$45.50$103.11400——
1998-03-31$45.50$103.11100——
1998-03-30$45.25$102.540——
1998-03-27$45.25$102.541,800——
1998-03-26$45.25$101.620——
1998-03-25$45.25$101.62500——
1998-03-24$45.50$102.18400——
1998-03-23$45.31$101.761,000——
1998-03-20$45.50$102.18200——
1998-03-19$45.25$101.62100——
1998-03-18$45.06$101.20500——
1998-03-17$44.75$100.501,700——
1998-03-16$45.25$101.62300——
1998-03-13$45.00$101.06600——
1998-03-12$44.75$100.502,900——
1998-03-11$44.50$99.94300——
1998-03-10$44.25$99.38200——
1998-03-09$44.25$99.381,500——
1998-03-06$44.63$100.22700——
1998-03-05$44.88$100.78200——
1998-03-04$44.75$100.50100——
1998-03-03$45.00$101.062,000——
1998-03-02$44.38$99.66300——
1998-02-27$44.38$99.661,200——
1998-02-26$44.13$99.091,900——
1998-02-25$44.00$98.81100——
1998-02-24$44.25$98.54200——
1998-02-23$44.50$99.10300——
1998-02-20$44.75$99.65800——
1998-02-19$44.75$99.65300——
1998-02-18$44.50$99.10500——
1998-02-17$44.88$99.931,900——
1998-02-13$44.81$99.79400——
1998-02-12$44.88$99.930——
1998-02-11$44.88$99.930——
1998-02-10$44.88$99.93200——
1998-02-09$44.75$99.65500——
1998-02-06$44.50$99.100——
1998-02-05$44.50$99.100——
1998-02-04$44.50$99.10200——
1998-02-03$44.25$98.54600——
1998-02-02$44.63$99.38600——
1998-01-30$44.69$99.510——
1998-01-29$44.69$99.51100——
1998-01-28$44.50$99.10500——
1998-01-27$44.88$99.022,600——
1998-01-26$44.63$98.470——
1998-01-23$44.63$98.470——
1998-01-22$44.63$98.47500——
1998-01-21$44.50$98.20900——
1998-01-20$44.38$97.921,000——
1998-01-16$44.63$98.470——
1998-01-15$44.63$98.47400——
1998-01-14$44.75$98.751,000——
1998-01-13$44.81$98.890——
1998-01-12$44.81$98.89300——
1998-01-09$45.00$99.303,000——
1998-01-08$45.06$99.442,500——
1998-01-07$45.44$100.260——
1998-01-06$45.44$100.262,500——
1998-01-05$45.69$100.82400——
1998-01-02$45.44$100.26300——