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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$6.95$100.6312,500——
2019-12-30$7.41$107.3015,100——
2019-12-27$6.97$100.004,600——
2019-12-26$7.04$101.0012,100——
2019-12-24$6.99$100.284,100——
2019-12-23$6.76$96.9813,200——
2019-12-20$6.75$96.849,700——
2019-12-19$6.83$97.996,700——
2019-12-18$6.57$94.264,000——
2019-12-17$6.50$93.257,200——
2019-12-16$6.47$92.828,800——
2019-12-13$6.38$91.5315,700——
2019-12-12$6.85$98.2812,400——
2019-12-11$6.75$96.846,900——
2019-12-10$6.79$97.428,600——
2019-12-09$7.10$101.862,400——
2019-12-06$6.97$100.0023,100——
2019-12-05$6.96$99.858,000——
2019-12-04$6.98$100.143,900——
2019-12-03$7.17$102.878,200——
2019-12-02$7.31$104.884,800——
2019-11-29$7.30$104.734,500——
2019-11-27$7.10$101.8611,200——
2019-11-26$7.14$101.9116,300——
2019-11-25$7.27$103.767,900——
2019-11-22$7.69$109.7634,500——
2019-11-21$6.49$92.6316,200——
2019-11-20$6.80$97.054,000——
2019-11-19$6.45$92.067,500——
2019-11-18$6.83$97.482,200——
2019-11-15$6.84$97.622,500——
2019-11-14$6.75$96.3431,900——
2019-11-13$7.24$103.332,800——
2019-11-12$7.17$102.335,800——
2019-11-11$7.02$100.194,500——
2019-11-08$7.27$103.7611,500——
2019-11-07$7.86$112.186,000——
2019-11-06$7.80$111.336,700——
2019-11-05$8.03$114.6110,300——
2019-11-04$7.70$109.9011,000——
2019-11-01$7.85$112.046,000——
2019-10-31$8.10$115.616,300——
2019-10-30$8.18$116.755,200——
2019-10-29$8.20$116.5125,400——
2019-10-28$7.88$111.964,100——
2019-10-25$7.70$109.409,300——
2019-10-24$7.79$110.683,300——
2019-10-23$7.93$112.679,900——
2019-10-22$8.02$113.954,900——
2019-10-21$8.00$113.6612,600——
2019-10-18$7.97$113.246,100——
2019-10-17$8.12$115.374,600——
2019-10-16$8.29$117.791,800——
2019-10-15$8.16$115.944,200——
2019-10-14$8.30$117.932,100——
2019-10-11$8.12$115.3747,400——
2019-10-10$8.24$117.0717,600——
2019-10-09$8.40$119.353,900——
2019-10-08$8.31$118.072,900——
2019-10-07$8.15$115.806,100——
2019-10-04$8.35$118.649,800——
2019-10-03$8.36$118.785,000——
2019-10-02$8.30$117.937,200——
2019-10-01$7.84$111.397,800——
2019-09-30$8.65$122.901,600——
2019-09-27$8.68$123.332,300——
2019-09-26$8.31$117.595,700——
2019-09-25$8.41$119.007,700——
2019-09-24$8.15$115.3221,400——
2019-09-23$7.80$110.3710,300——
2019-09-20$8.00$113.205,200——
2019-09-19$7.90$111.7857,500——
2019-09-18$7.76$109.805,900——
2019-09-17$8.13$115.045,200——
2019-09-16$8.33$117.8740,900——
2019-09-13$7.80$110.373,400——
2019-09-12$8.07$114.1912,300——
2019-09-11$8.33$117.8717,900——
2019-09-10$7.82$110.657,600——
2019-09-09$7.74$109.522,200——
2019-09-06$7.06$99.905,800——
2019-09-05$7.06$99.906,300——
2019-09-04$7.73$109.384,400——
2019-09-03$7.68$108.674,200——
2019-08-30$7.80$110.379,000——
2019-08-29$7.55$106.833,200——
2019-08-28$7.92$111.6917,700——
2019-08-27$8.24$116.209,500——
2019-08-26$8.00$112.8112,700——
2019-08-23$8.23$116.0613,800——
2019-08-22$7.51$105.9020,900——
2019-08-21$6.88$97.0233,200——
2019-08-20$7.07$99.706,700——
2019-08-19$6.88$97.0211,600——
2019-08-16$6.68$94.2019,400——
2019-08-15$6.75$95.1910,900——
2019-08-14$7.05$99.428,500——
2019-08-13$7.44$104.929,700——
2019-08-12$7.69$108.449,400——
2019-08-09$7.55$106.475,900——
2019-08-08$7.71$108.729,200——
2019-08-07$7.70$108.5816,900——
2019-08-06$7.30$102.9413,200——
2019-08-05$6.96$98.1515,900——
2019-08-02$7.29$102.8041,600——
2019-08-01$8.15$114.9322,400——
2019-07-31$10.01$141.1624,800——
2019-07-30$11.70$164.991,500——
2019-07-29$11.67$164.178,400——
2019-07-26$11.19$157.421,100——
2019-07-25$11.00$154.751,200——
2019-07-24$10.92$153.625,900——
2019-07-23$10.91$153.4819,100——
2019-07-22$11.22$157.844,900——
2019-07-19$11.22$157.8412,500——
2019-07-18$11.40$160.3710,800——
2019-07-17$11.58$162.911,800——
2019-07-16$11.30$158.974,300——
2019-07-15$11.45$161.0828,700——
2019-07-12$11.30$158.973,100——
2019-07-11$11.21$157.7014,900——
2019-07-10$11.31$159.116,500——
2019-07-09$11.23$157.983,200——
2019-07-08$11.25$158.261,200——
2019-07-05$11.12$156.448,200——
2019-07-03$11.31$159.114,700——
2019-07-02$11.50$161.783,100——
2019-07-01$11.46$161.223,300——
2019-06-28$11.49$161.648,400——
2019-06-27$11.22$157.844,500——
2019-06-26$11.44$159.612,000——
2019-06-25$11.61$161.9918,200——
2019-06-24$11.82$164.921,200——
2019-06-21$12.10$168.821,900——
2019-06-20$12.22$170.501,500——
2019-06-19$12.15$169.522,100——
2019-06-18$12.07$168.402,700——
2019-06-17$12.54$174.961,100——
2019-06-14$12.34$172.171,900——
2019-06-13$12.12$169.102,800——
2019-06-12$12.52$174.68700——
2019-06-11$12.21$170.36600——
2019-06-10$11.97$167.011,200——
2019-06-07$12.13$169.242,200——
2019-06-06$12.59$175.662,700——
2019-06-05$12.78$178.3112,700——
2019-06-04$11.92$166.314,400——
2019-06-03$11.32$157.946,200——
2019-05-31$11.31$157.802,200——
2019-05-30$11.40$159.061,700——
2019-05-29$11.70$161.794,700——
2019-05-28$12.24$169.264,000——
2019-05-24$12.90$178.38300——
2019-05-23$12.90$178.381,100——
2019-05-22$12.93$178.802,600——
2019-05-21$12.89$178.252,400——
2019-05-20$13.04$180.32300——
2019-05-17$13.04$180.322,600——
2019-05-16$12.80$177.001,500——
2019-05-15$13.03$180.182,200——
2019-05-14$12.90$178.38800——
2019-05-13$12.39$171.335,700——
2019-05-10$12.67$175.203,600——
2019-05-09$12.93$178.805,200——
2019-05-08$13.50$186.683,900——
2019-05-07$12.87$177.9716,600——
2019-05-06$14.10$194.983,500——
2019-05-03$14.09$194.845,400——
2019-05-02$14.55$201.203,700——
2019-05-01$14.69$203.147,900——
2019-04-30$14.61$202.037,900——
2019-04-29$14.85$205.353,100——
2019-04-26$14.85$203.6211,800——
2019-04-25$14.72$201.8411,000——
2019-04-24$14.90$204.3113,300——
2019-04-23$13.82$189.503,000——
2019-04-22$14.00$191.979,600——
2019-04-18$13.69$187.7213,800——
2019-04-17$13.14$180.173,000——
2019-04-16$13.14$180.176,000——
2019-04-15$12.96$177.712,200——
2019-04-12$12.91$177.022,800——
2019-04-11$12.88$176.612,100——
2019-04-10$12.84$176.063,000——
2019-04-09$12.77$175.109,700——
2019-04-08$12.17$166.873,400——
2019-04-05$12.10$165.911,500——
2019-04-04$12.09$165.7826,000——
2019-04-03$12.59$172.634,500——
2019-04-02$12.49$171.261,900——
2019-04-01$12.67$173.736,400——
2019-03-29$12.50$171.404,200——
2019-03-28$12.56$172.222,800——
2019-03-27$12.67$171.156,200——
2019-03-26$12.80$172.911,700——
2019-03-25$12.77$172.507,300——
2019-03-22$12.86$173.724,100——
2019-03-21$12.87$173.853,300——
2019-03-20$12.52$169.136,500——
2019-03-19$12.43$167.9110,100——
2019-03-18$11.50$155.35800——
2019-03-15$11.47$154.944,900——
2019-03-14$11.43$154.405,300——
2019-03-13$11.70$158.05900——
2019-03-12$11.80$159.403,300——
2019-03-11$11.50$155.353,500——
2019-03-08$11.45$154.672,800——
2019-03-07$11.50$155.35300——
2019-03-06$11.50$155.353,600——
2019-03-05$11.59$156.561,100——
2019-03-04$11.65$157.371,300——
2019-03-01$11.67$157.64200——
2019-02-28$11.67$157.64400——
2019-02-27$11.77$158.992,100——
2019-02-26$12.04$161.262,100——
2019-02-25$12.05$161.403,700——
2019-02-22$12.06$161.534,800——
2019-02-21$11.95$160.062,100——
2019-02-20$11.69$156.58800——
2019-02-19$11.60$155.371,700——
2019-02-15$11.57$154.973,700——
2019-02-14$11.65$156.042,700——
2019-02-13$12.08$161.801,000——
2019-02-12$12.29$164.61300——
2019-02-11$12.27$164.347,000——
2019-02-08$12.35$165.422,300——
2019-02-07$12.40$166.092,600——
2019-02-06$12.64$169.3015,100——
2019-02-05$12.88$172.51100——
2019-02-04$12.88$172.512,900——
2019-02-01$12.96$173.594,800——
2019-01-31$13.13$175.861,200——
2019-01-30$13.19$176.672,000——
2019-01-29$13.23$176.282,700——
2019-01-28$12.85$171.221,700——
2019-01-25$13.10$174.553,000——
2019-01-24$12.95$172.55900——
2019-01-23$13.09$174.411,900——
2019-01-22$13.04$173.753,300——
2019-01-18$12.95$172.554,700——
2019-01-17$13.02$173.48500——
2019-01-16$12.97$172.811,800——
2019-01-15$12.87$171.484,100——
2019-01-14$12.65$168.558,400——
2019-01-11$12.37$164.821,500——
2019-01-10$13.22$176.151,000——
2019-01-09$12.28$163.623,600——
2019-01-08$12.18$162.293,100——
2019-01-07$12.72$169.48500——
2019-01-04$12.55$167.222,600——
2019-01-03$11.93$158.96700——
2019-01-02$11.88$158.2927,300——