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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$19.31$151.4421,200——
2012-12-28$19.30$151.3628,200——
2012-12-27$19.93$156.3017,800——
2012-12-26$20.49$159.636,300——
2012-12-24$20.41$159.014,000——
2012-12-21$20.30$158.155,900——
2012-12-20$20.13$156.833,500——
2012-12-19$20.30$158.155,500——
2012-12-18$20.70$161.2713,100——
2012-12-17$20.85$162.4418,600——
2012-12-14$20.50$159.7118,600——
2012-12-13$20.82$162.207,200——
2012-12-12$20.84$162.3616,600——
2012-12-11$21.05$163.994,100——
2012-12-10$20.60$160.4913,100——
2012-12-07$20.76$161.746,700——
2012-12-06$20.86$162.5113,800——
2012-12-05$21.07$164.154,200——
2012-12-04$21.24$165.476,000——
2012-12-03$21.50$167.505,700——
2012-11-30$21.85$170.234,000——
2012-11-29$21.85$170.236,400——
2012-11-28$21.59$168.207,100——
2012-11-27$22.60$174.859,600——
2012-11-26$23.00$177.944,400——
2012-11-23$23.05$178.334,600——
2012-11-21$22.29$172.453,700——
2012-11-20$22.15$171.372,200——
2012-11-19$22.21$171.8310,800——
2012-11-16$21.80$168.6611,700——
2012-11-15$22.06$170.674,600——
2012-11-14$22.35$172.9111,200——
2012-11-13$22.24$172.0611,200——
2012-11-12$21.01$162.5517,700——
2012-11-09$24.10$186.458,600——
2012-11-08$23.71$183.4328,600——
2012-11-07$25.64$198.376,300——
2012-11-06$26.40$204.252,600——
2012-11-05$26.19$202.622,100——
2012-11-02$25.65$198.449,000——
2012-11-01$25.70$198.833,800——
2012-10-31$25.85$199.9918,900——
2012-10-26$25.80$199.601,400——
2012-10-25$25.47$197.055,600——
2012-10-24$25.69$198.757,900——
2012-10-23$26.87$207.882,700——
2012-10-22$26.81$207.424,300——
2012-10-19$27.10$209.665,900——
2012-10-18$27.45$212.375,600——
2012-10-17$27.00$208.892,700——
2012-10-16$26.74$206.881,800——
2012-10-15$26.41$204.327,000——
2012-10-12$26.89$208.043,400——
2012-10-11$26.70$206.574,200——
2012-10-10$26.80$207.343,300——
2012-10-09$25.97$200.925,900——
2012-10-08$25.98$201.00800——
2012-10-05$25.40$196.512,200——
2012-10-04$25.67$198.607,900——
2012-10-03$25.91$200.452,900——
2012-10-02$25.45$196.902,300——
2012-10-01$25.34$196.053,300——
2012-09-28$25.21$195.045,600——
2012-09-27$24.87$192.412,600——
2012-09-26$24.76$191.563,200——
2012-09-25$24.99$192.175,500——
2012-09-24$24.64$189.487,000——
2012-09-21$24.08$185.176,100——
2012-09-20$24.03$184.797,200——
2012-09-19$24.08$185.171,600——
2012-09-18$23.75$182.635,000——
2012-09-17$23.74$182.568,100——
2012-09-14$23.75$182.632,800——
2012-09-13$23.73$182.482,800——
2012-09-12$24.00$184.565,900——
2012-09-11$23.71$182.333,100——
2012-09-10$23.84$183.335,400——
2012-09-07$24.18$185.946,900——
2012-09-06$23.35$179.5613,900——
2012-09-05$22.93$176.3321,900——
2012-09-04$25.40$195.3218,200——
2012-08-31$25.50$196.096,400——
2012-08-30$26.07$200.476,900——
2012-08-29$26.25$201.868,600——
2012-08-28$27.30$209.143,100——
2012-08-27$26.69$204.4715,000——
2012-08-24$27.40$209.913,400——
2012-08-23$27.99$214.431,700——
2012-08-22$27.99$214.435,600——
2012-08-21$28.02$214.665,300——
2012-08-20$28.29$216.729,700——
2012-08-17$28.01$214.582,900——
2012-08-16$28.24$216.341,600——
2012-08-15$27.66$211.908,300——
2012-08-14$27.22$208.538,300——
2012-08-13$28.38$217.411,300——
2012-08-10$28.25$216.42500——
2012-08-09$28.22$216.192,900——
2012-08-08$27.68$212.054,300——
2012-08-07$28.75$220.25900——
2012-08-06$28.86$221.092,400——
2012-08-03$28.96$221.863,300——
2012-08-02$29.37$225.003,500——
2012-08-01$30.45$233.276,800——
2012-07-31$30.30$232.125,700——
2012-07-30$31.05$237.875,200——
2012-07-27$30.33$232.352,200——
2012-07-26$30.44$232.311,400——
2012-07-25$30.60$233.5412,000——
2012-07-24$31.40$239.642,600——
2012-07-23$30.76$234.764,000——
2012-07-20$30.40$232.011,100——
2012-07-19$30.48$232.62500——
2012-07-18$31.07$237.12400——
2012-07-17$30.89$235.753,000——
2012-07-16$30.10$229.722,200——
2012-07-13$30.01$229.033,600——
2012-07-12$30.00$228.964,700——
2012-07-11$30.20$230.482,000——
2012-07-10$30.85$235.444,000——
2012-07-09$31.00$236.594,300——
2012-07-06$30.28$231.094,400——
2012-07-05$29.75$227.054,300——
2012-07-03$30.00$228.96200——
2012-07-02$30.20$230.4826,000——
2012-06-29$34.26$261.474,200——
2012-06-28$34.20$261.012,900——
2012-06-27$33.30$254.143,700——
2012-06-26$32.00$242.795,700——
2012-06-25$31.40$238.235,700——
2012-06-22$30.46$231.107,000——
2012-06-21$30.70$232.9215,000——
2012-06-20$28.90$219.276,900——
2012-06-19$27.80$210.926,800——
2012-06-18$26.97$204.625,600——
2012-06-15$26.92$204.243,700——
2012-06-14$25.95$196.885,400——
2012-06-13$25.86$196.202,100——
2012-06-12$26.40$200.305,500——
2012-06-11$26.00$197.269,300——
2012-06-08$26.90$204.093,500——
2012-06-07$27.07$205.384,900——
2012-06-06$28.00$212.442,200——
2012-06-05$27.55$209.029,000——
2012-06-04$25.81$195.824,500——
2012-06-01$26.35$199.924,300——
2012-05-31$27.47$208.425,400——
2012-05-30$27.98$212.296,200——
2012-05-29$29.47$223.595,500——
2012-05-25$29.44$222.512,100——
2012-05-24$30.15$227.873,200——
2012-05-23$30.54$230.824,400——
2012-05-22$30.50$230.523,100——
2012-05-21$31.00$234.307,600——
2012-05-18$31.50$238.072,200——
2012-05-17$31.60$238.832,400——
2012-05-16$32.20$243.371,600——
2012-05-15$32.00$241.852,400——
2012-05-14$32.50$245.632,400——
2012-05-11$33.65$254.321,000——
2012-05-10$34.50$260.752,200——
2012-05-09$33.80$255.464,000——
2012-05-08$33.51$253.271,800——
2012-05-07$34.55$261.132,500——
2012-05-04$34.55$261.133,500——
2012-05-03$34.60$261.508,800——
2012-05-02$33.80$255.467,700——
2012-05-01$32.75$247.5210,600——
2012-04-30$31.27$236.348,300——
2012-04-27$31.23$236.033,100——
2012-04-26$31.35$236.948,000——
2012-04-25$31.25$234.8912,900——
2012-04-24$29.70$223.2421,000——
2012-04-23$31.45$236.3925,200——
2012-04-20$33.47$251.579,100——
2012-04-19$33.00$248.0418,400——
2012-04-18$34.20$257.0638,300——
2012-04-17$37.14$279.164,900——
2012-04-16$37.00$278.105,400——
2012-04-13$37.76$283.822,200——
2012-04-12$38.39$288.553,300——
2012-04-11$38.58$289.982,100——
2012-04-10$38.53$289.605,100——
2012-04-09$39.22$294.793,600——
2012-04-05$39.71$298.472,600——
2012-04-04$38.28$287.723,100——
2012-04-03$38.41$288.704,800——
2012-04-02$38.25$287.5012,700——
2012-03-30$39.03$293.362,200——
2012-03-29$38.80$291.632,800——
2012-03-28$39.36$295.843,800——
2012-03-27$39.80$297.918,400——
2012-03-26$41.88$313.481,800——
2012-03-23$42.00$314.382,200——
2012-03-22$42.45$317.751,400——
2012-03-21$42.70$319.62600——
2012-03-20$42.45$317.753,500——
2012-03-19$42.28$316.473,500——
2012-03-16$41.76$312.581,600——
2012-03-15$42.28$316.471,600——
2012-03-14$42.74$319.921,100——
2012-03-13$42.61$318.942,600——
2012-03-12$43.10$322.613,000——
2012-03-09$42.73$319.841,300——
2012-03-08$43.00$321.86900——
2012-03-07$42.63$319.099,400——
2012-03-06$41.00$306.897,200——
2012-03-05$43.19$323.282,100——
2012-03-02$43.00$321.86700——
2012-03-01$43.00$321.862,200——
2012-02-29$42.95$321.495,500——
2012-02-28$42.80$320.374,000——
2012-02-27$42.60$318.872,200——
2012-02-24$43.10$321.134,600——
2012-02-23$42.70$318.153,100——
2012-02-22$42.60$317.402,400——
2012-02-21$42.59$317.335,800——
2012-02-17$41.95$312.562,800——
2012-02-16$41.75$311.073,800——
2012-02-15$41.41$308.544,200——
2012-02-14$41.75$311.075,700——
2012-02-13$42.00$312.931,100——
2012-02-10$42.19$314.351,600——
2012-02-09$42.70$318.155,800——
2012-02-08$42.76$318.602,900——
2012-02-07$42.90$319.643,400——
2012-02-06$42.81$318.974,100——
2012-02-03$42.61$317.482,500——
2012-02-02$42.75$318.525,500——
2012-02-01$43.00$320.3815,500——
2012-01-31$41.48$309.063,000——
2012-01-30$41.34$308.027,300——
2012-01-27$41.10$306.234,700——
2012-01-26$40.50$299.666,300——
2012-01-25$39.45$291.899,900——
2012-01-24$37.75$279.3110,600——
2012-01-23$37.00$273.769,000——
2012-01-20$36.99$273.6913,800——
2012-01-19$38.01$281.238,400——
2012-01-18$39.95$295.594,600——
2012-01-17$39.28$290.638,000——
2012-01-13$39.95$295.594,600——
2012-01-12$39.75$294.115,700——
2012-01-11$39.57$292.7762,400——
2012-01-10$40.06$296.403,700——
2012-01-09$39.65$293.374,100——
2012-01-06$39.94$295.511,900——
2012-01-05$39.95$295.595,700——
2012-01-04$40.00$295.964,000——
2012-01-03$40.26$297.885,800——