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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.09$61.8979,800——
2020-12-30$4.24$64.16749,100——
2020-12-29$4.05$61.2924,000——
2020-12-28$4.03$60.9956,700——
2020-12-24$3.91$59.174,600——
2020-12-23$3.93$59.4716,700——
2020-12-22$3.96$59.938,700——
2020-12-21$3.96$59.938,800——
2020-12-18$4.01$60.685,100——
2020-12-17$4.07$61.594,000——
2020-12-16$4.08$61.743,700——
2020-12-15$4.08$61.742,500——
2020-12-14$4.06$61.4410,200——
2020-12-11$4.06$61.449,300——
2020-12-10$4.14$62.654,100——
2020-12-09$4.17$63.1013,100——
2020-12-08$4.26$64.4710,300——
2020-12-07$4.43$67.043,900——
2020-12-04$4.40$66.587,200——
2020-12-03$4.41$66.7410,500——
2020-12-02$4.50$68.104,400——
2020-12-01$4.50$68.1010,400——
2020-11-30$4.40$66.5815,400——
2020-11-27$4.35$65.8311,200——
2020-11-25$4.33$65.5318,000——
2020-11-24$4.56$69.0133,700——
2020-11-23$4.40$66.5813,700——
2020-11-20$4.46$67.494,500——
2020-11-19$4.57$69.161,000——
2020-11-18$4.53$68.5541,400——
2020-11-17$4.50$68.1010,600——
2020-11-16$4.38$66.2811,800——
2020-11-13$4.16$62.9512,700——
2020-11-12$4.15$62.8026,300——
2020-11-11$3.94$59.6211,800——
2020-11-10$4.05$61.296,500——
2020-11-09$3.88$58.728,900——
2020-11-06$3.82$57.812,100——
2020-11-05$3.88$58.722,000——
2020-11-04$3.87$58.565,800——
2020-11-03$3.69$55.8423,800——
2020-11-02$3.76$56.908,100——
2020-10-30$3.92$59.3219,100——
2020-10-29$3.82$57.814,100——
2020-10-28$3.65$55.245,800——
2020-10-27$3.67$55.5421,000——
2020-10-26$3.94$59.6219,600——
2020-10-23$3.81$57.661,000——
2020-10-22$3.80$57.5114,100——
2020-10-21$3.83$57.96118,700——
2020-10-20$3.90$59.022,700——
2020-10-19$4.00$60.539,200——
2020-10-16$3.89$58.8710,700——
2020-10-15$3.84$58.114,600——
2020-10-14$3.75$56.751,000——
2020-10-13$3.80$57.5117,000——
2020-10-12$3.91$59.1726,400——
2020-10-09$3.88$58.7234,000——
2020-10-08$3.94$59.6217,300——
2020-10-07$3.84$58.112,900——
2020-10-06$3.63$54.930——
2020-10-05$3.63$54.933,400——
2020-10-02$3.69$55.842,100——
2020-10-01$3.90$59.026,000——
2020-09-30$3.92$59.327,300——
2020-09-29$3.81$57.663,000——
2020-09-28$3.79$57.3516,400——
2020-09-25$3.44$52.065,200——
2020-09-24$3.44$52.066,100——
2020-09-23$3.60$54.483,200——
2020-09-22$3.70$55.992,300——
2020-09-21$3.70$55.992,600——
2020-09-18$3.79$57.35800——
2020-09-17$3.76$56.906,800——
2020-09-16$3.93$59.472,000——
2020-09-15$3.81$57.664,900——
2020-09-14$3.85$58.261,900——
2020-09-11$3.69$55.845,900——
2020-09-10$3.75$56.757,300——
2020-09-09$3.78$57.208,300——
2020-09-08$3.82$57.813,800——
2020-09-04$4.15$62.8011,900——
2020-09-03$4.10$62.05800——
2020-09-02$4.09$61.893,900——
2020-09-01$4.16$62.955,100——
2020-08-31$4.19$63.414,500——
2020-08-28$4.05$61.292,400——
2020-08-27$4.19$63.418,500——
2020-08-26$4.08$61.7426,600——
2020-08-25$4.31$65.227,800——
2020-08-24$4.23$64.0124,000——
2020-08-21$4.45$67.343,400——
2020-08-20$4.63$70.071,800——
2020-08-19$4.66$70.522,200——
2020-08-18$4.64$70.227,900——
2020-08-17$4.50$68.107,200——
2020-08-14$4.80$72.644,100——
2020-08-13$4.95$74.916,700——
2020-08-12$4.86$73.552,400——
2020-08-11$5.14$77.784,600——
2020-08-10$5.04$76.277,200——
2020-08-07$5.15$77.9315,500——
2020-08-06$4.57$69.164,800——
2020-08-05$4.83$73.0911,700——
2020-08-04$4.95$74.9119,500——
2020-08-03$4.65$70.378,100——
2020-07-31$4.47$67.645,000——
2020-07-30$4.20$63.564,900——
2020-07-29$4.20$63.568,100——
2020-07-28$4.35$65.836,500——
2020-07-27$4.45$67.3410,500——
2020-07-24$4.61$69.7614,600——
2020-07-23$4.50$68.1022,900——
2020-07-22$4.90$74.15219,200——
2020-07-21$4.71$71.285,800——
2020-07-20$4.77$72.18900——
2020-07-17$4.71$71.281,900——
2020-07-16$4.85$73.391,000——
2020-07-15$4.80$72.64700——
2020-07-14$4.93$74.614,400——
2020-07-13$4.91$74.304,200——
2020-07-10$4.70$71.122,600——
2020-07-09$5.07$76.72400——
2020-07-08$5.07$76.72600——
2020-07-07$5.02$75.97500——
2020-07-06$5.01$75.824,700——
2020-07-02$5.14$77.782,200——
2020-07-01$5.15$77.93600——
2020-06-30$5.15$77.932,600——
2020-06-29$5.03$76.122,500——
2020-06-26$5.05$76.422,800——
2020-06-25$5.05$76.426,800——
2020-06-24$5.02$75.973,000——
2020-06-23$5.33$80.661,500——
2020-06-22$5.42$82.029,700——
2020-06-19$5.56$84.143,400——
2020-06-18$5.73$86.712,100——
2020-06-17$5.71$86.412,400——
2020-06-16$5.72$86.563,500——
2020-06-15$5.80$87.771,300——
2020-06-12$5.88$88.984,200——
2020-06-11$6.27$94.882,200——
2020-06-10$6.21$93.985,000——
2020-06-09$6.16$93.221,600——
2020-06-08$6.28$95.032,800——
2020-06-05$6.38$96.553,400——
2020-06-04$6.64$100.481,700——
2020-06-03$6.05$91.552,800——
2020-06-02$6.09$92.163,400——
2020-06-01$6.30$95.342,200——
2020-05-29$6.15$93.071,300——
2020-05-28$6.49$98.212,200——
2020-05-27$6.83$102.992,000——
2020-05-26$6.90$104.052,100——
2020-05-22$6.73$101.492,600——
2020-05-21$6.30$95.008,100——
2020-05-20$6.25$94.2510,900——
2020-05-19$6.10$91.992,400——
2020-05-18$5.49$82.794,600——
2020-05-15$5.70$85.954,300——
2020-05-14$5.61$84.601,000——
2020-05-13$5.78$87.16400——
2020-05-12$5.72$86.262,700——
2020-05-11$5.85$88.222,300——
2020-05-08$5.85$88.227,900——
2020-05-07$5.38$81.131,300——
2020-05-06$5.02$75.703,500——
2020-05-05$5.01$75.558,200——
2020-05-04$5.33$80.382,400——
2020-05-01$5.53$83.398,100——
2020-04-30$5.74$86.569,100——
2020-04-29$5.74$86.563,300——
2020-04-28$5.40$81.163,100——
2020-04-27$5.00$75.152,600——
2020-04-24$5.01$75.302,500——
2020-04-23$4.93$74.102,600——
2020-04-22$4.75$71.39700——
2020-04-21$4.73$71.093,100——
2020-04-20$4.92$73.9511,000——
2020-04-17$5.52$82.963,400——
2020-04-16$5.80$87.179,600——
2020-04-15$6.37$95.7413,700——
2020-04-14$5.40$81.162,300——
2020-04-13$5.35$80.415,300——
2020-04-09$5.26$79.063,000——
2020-04-08$4.89$73.492,900——
2020-04-07$5.09$76.502,300——
2020-04-06$5.10$76.6510,200——
2020-04-03$4.48$67.332,700——
2020-04-02$4.46$67.038,600——
2020-04-01$4.75$71.393,200——
2020-03-31$4.84$72.743,000——
2020-03-30$5.04$75.7521,400——
2020-03-27$6.53$96.313,500——
2020-03-26$7.07$104.2710,000——
2020-03-25$6.65$98.0819,000——
2020-03-24$4.03$59.444,600——
2020-03-23$3.92$57.816,100——
2020-03-20$4.44$65.487,300——
2020-03-19$4.15$61.212,100——
2020-03-18$4.00$58.9919,000——
2020-03-17$4.90$72.276,300——
2020-03-16$5.42$79.944,600——
2020-03-13$6.58$97.0511,300——
2020-03-12$5.78$85.2530,500——
2020-03-11$5.28$77.873,200——
2020-03-10$5.41$79.7910,000——
2020-03-09$5.28$77.8711,100——
2020-03-06$5.65$83.338,000——
2020-03-05$5.77$85.1012,500——
2020-03-04$5.95$87.755,300——
2020-03-03$6.01$88.646,300——
2020-03-02$6.15$90.704,200——
2020-02-28$5.97$88.058,700——
2020-02-27$6.01$88.648,300——
2020-02-26$6.29$92.022,500——
2020-02-25$6.37$93.1924,000——
2020-02-24$6.77$99.0415,900——
2020-02-21$7.17$104.897,700——
2020-02-20$7.07$103.435,800——
2020-02-19$6.95$101.675,200——
2020-02-18$7.05$103.146,300——
2020-02-14$7.17$104.892,600——
2020-02-13$7.15$104.602,600——
2020-02-12$7.16$104.746,100——
2020-02-11$7.33$107.231,800——
2020-02-10$7.30$106.798,100——
2020-02-07$7.33$107.2310,500——
2020-02-06$7.42$108.558,700——
2020-02-05$7.84$114.691,800——
2020-02-04$7.63$111.626,400——
2020-02-03$7.55$110.456,200——
2020-01-31$7.55$110.458,000——
2020-01-30$7.70$112.646,300——
2020-01-29$7.74$112.0716,400——
2020-01-28$7.77$112.514,100——
2020-01-27$7.53$109.037,200——
2020-01-24$7.81$113.093,300——
2020-01-23$8.22$119.024,100——
2020-01-22$8.04$116.4213,000——
2020-01-21$7.77$112.519,200——
2020-01-17$7.55$109.326,200——
2020-01-16$7.50$108.606,800——
2020-01-15$7.40$107.1511,300——
2020-01-14$7.33$106.143,500——
2020-01-13$7.30$105.7028,100——
2020-01-10$7.00$101.3611,500——
2020-01-09$7.18$103.962,500——
2020-01-08$7.27$105.273,500——
2020-01-07$7.39$107.015,400——
2020-01-06$7.48$108.3123,300——
2020-01-03$7.31$105.8513,800——
2020-01-02$7.12$103.1013,200——