Mesa Royalty Trust (MTR) Stock Chart & Stock Price History → On June 10, Nvidia makes its next big move (From Weiss Ratings) (Ad) Free MTR Stock Alerts $9.00 -0.16 (-1.75%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Mesa Royalty Trust Stock Price Performance5 Day Performance-5.26%1 Month Performance+1.58%3 Month Performance-16.67%6 Month Performance-50.00%Year-To-Date Performance-31.82%1 Year Performance-62.55% Receive MTR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Mesa Royalty Trust and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressDems have chosen Biden replacement?On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE. MTR Stock Chart for Saturday, June, 1, 2024 MTR Chart by TradingView Mesa Royalty Trust Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$9.22$9.00-2.39%$9.10$9.002,456 shs$16.74 million05/30/2024$9.46$9.22-2.52%$9.79$9.047,906 shs$17.15 million05/29/2024$9.31$9.46+1.59%$9.90$9.3013,023 shs$17.63 million05/28/2024$9.50$9.31-2.00%$9.68$9.126,286 shs$17.32 million05/27/2024$9.50$9.50$9.76$9.505,000 shs$17.67 million05/24/2024$9.85$9.50-3.55%$9.76$9.505,019 shs$17.71 million Get the Latest News and Ratings for MTR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Mesa Royalty Trust and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$9.82$9.85+0.31%$9.98$9.2710,191 shs$18.32 million05/22/2024$9.46$9.82+3.81%$9.89$9.578,751 shs$18.27 million05/21/2024$9.42$9.46+0.42%$9.97$9.3010,527 shs$17.60 million05/20/2024$9.38$9.42+0.43%$9.73$8.9814,557 shs$17.52 million05/17/2024$9.13$9.29+1.75%$9.46$8.897,446 shs$17.28 million05/16/2024$8.55$9.13+6.78%$9.48$8.6021,974 shs$16.98 million05/15/2024$8.24$8.55+3.76%$9.09$8.2934,639 shs$15.90 million05/14/2024$8.17$8.24+0.86%$8.45$8.2321,784 shs$15.33 million05/13/2024$8.17$8.17$8.42$8.108,351 shs$15.20 million05/10/2024$8.31$8.17-1.68%$8.86$8.1114,199 shs$15.23 million05/09/2024$8.12$8.31+2.34%$8.88$8.184,569 shs$15.10 million05/08/2024$8.33$8.12-2.52%$8.27$7.9919,642 shs$15.10 million05/07/2024$8.40$8.33-0.83%$8.73$8.2712,922 shs$15.49 million05/06/2024$8.55$8.40-1.75%$8.76$8.2916,062 shs$15.62 million05/03/2024$8.89$8.55-3.82%$8.94$8.3821,808 shs$15.90 million05/02/2024$8.86$8.89+0.34%$9.04$8.837,399 shs$16.54 million05/01/2024$9.24$8.86-4.11%$9.37$8.7814,081 shs$16.48 million04/30/2024$9.11$9.24+1.43%$9.41$9.012,312 shs$17.19 million04/29/2024$9.32$9.11-2.25%$9.39$9.0811,965 shs$16.95 million04/26/2024$9.45$9.31-1.48%$9.85$9.2512,092 shs$17.32 million04/25/2024$9.88$9.45-4.35%$9.81$9.3019,609 shs$17.62 million04/24/2024$10.10$9.88-2.18%$10.32$9.769,199 shs$18.38 million04/23/2024$10.36$10.10-2.51%$10.58$10.0522,101 shs$18.79 million04/22/2024$11.19$10.36-7.42%$11.35$10.3614,675 shs$19.27 million04/19/2024$11.28$11.20-0.70%$11.62$11.0011,883 shs$20.83 million04/18/2024$11.62$11.28-2.93%$11.70$11.0617,530 shs$20.98 million04/17/2024$11.64$11.62-0.17%$11.80$11.453,413 shs$21.61 million04/16/2024$11.43$11.64+1.84%$11.65$11.476,491 shs$21.65 million04/15/2024$11.36$11.43+0.62%$11.99$11.4013,645 shs$21.26 million04/12/2024$11.01$11.36+3.18%$11.74$11.0926,934 shs$21.13 million04/11/2024$10.84$11.01+1.57%$11.24$11.005,860 shs$20.52 million04/10/2024$11.13$10.84-2.61%$11.47$10.8411,533 shs$20.16 million04/09/2024$11.45$11.13-2.79%$11.37$11.1212,147 shs$20.70 million04/08/2024$11.41$11.45+0.39%$11.53$11.178,253 shs$21.30 million“This will be one of the biggest revolutions ever.” - NVIDIA CEO (Ad)NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.A new breakthrough tech could add up to $20 trillion to the U.S. economy.04/05/2024$11.59$11.41-1.60%$11.95$11.069,434 shs$21.21 million04/04/2024$10.82$11.59+7.12%$11.61$11.0410,820 shs$21.56 million04/03/2024$10.68$10.82+1.31%$11.10$10.824,002 shs$20.13 million04/02/2024$11.00$10.68-2.86%$10.97$10.666,709 shs$19.87 million04/01/2024$10.62$11.00+3.53%$11.20$10.5517,934 shs$20.50 million03/29/2024$10.62$10.62$10.63$10.424,011 shs$19.75 million03/28/2024$10.40$10.62+2.16%$10.63$10.424,011 shs$19.75 million03/27/2024$10.48$10.40-0.81%$10.50$10.014,665 shs$19.34 million03/26/2024$10.42$10.48+0.58%$10.58$10.384,856 shs$19.54 million03/25/2024$10.25$10.42+1.66%$10.65$10.0415,586 shs$19.38 million03/22/2024$9.88$10.25+3.80%$10.30$9.8811,079 shs$19.07 million03/21/2024$9.66$9.88+2.23%$10.13$9.6111,118 shs$18.41 million03/20/2024$10.15$9.66-4.83%$9.90$9.636,980 shs$17.97 million03/19/2024$9.98$10.15+1.70%$10.41$10.004,733 shs$18.88 million03/18/2024$10.22$9.98-2.34%$10.14$9.645,029 shs$18.56 million03/15/2024$10.10$10.22+1.18%$10.50$9.663,898 shs$19.01 million03/14/2024$10.00$10.10+1.01%$10.10$10.06715 shs$18.79 million03/13/2024$9.97$10.00+0.35%$10.28$9.695,466 shs$18.60 million03/12/2024$10.06$9.97-0.94%$10.79$9.5110,344 shs$18.58 million03/11/2024$10.02$10.06+0.40%$10.74$10.017,905 shs$18.71 million03/08/2024$10.15$10.14-0.05%$10.32$10.013,164 shs$18.86 million03/07/2024$10.15$10.15-0.04%$10.30$10.152,574 shs$18.91 million03/06/2024$10.11$10.15+0.38%$10.22$10.005,164 shs$18.88 million03/05/2024$10.51$10.11-3.81%$10.64$10.068,019 shs$18.81 million03/04/2024$10.80$10.51-2.69%$10.94$10.5117,106 shs$19.55 million03/01/2024$10.69$10.80+1.03%$10.92$10.507,979 shs$20.09 million02/29/2024$9.58$10.69+11.59%$10.95$9.9032,703 shs$19.88 million Related Companies: NRT Stock Price Chart MARPS Stock Price Chart TPL Stock Price Chart SBR Stock Price Chart PBT Stock Price Chart SJT Stock Price Chart CRT Stock Price Chart AE Stock Price Chart DWSN Stock Price Chart FTCI Stock Price Chart Receive MTR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mesa Royalty Trust and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MTR) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mesa Royalty Trust Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.