Mach Natural Resources LP Common Units representing Limited Partner Interests (MNR)

Last Price12.86

Change-0.17 (-1.27%)

NYSE · Last Trade: Mar 2nd, 1:55 PM EST

Historical Prices For Mach Natural Resources LP Common Units representing Limited Partner Interests (MNR)

Date Range:

2025-12-02 - 2026-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	12.83	13.08	12.65	13.02	316,942	13.02
2/26/2026	12.81	13.03	12.68	12.89	210,498	12.89
2/25/2026	13.43	13.53	13.13	13.49	634,907	12.96
2/24/2026	13.50	13.63	13.21	13.34	489,226	12.82
2/23/2026	13.76	13.83	13.32	13.50	358,678	12.97
2/20/2026	13.58	13.74	13.38	13.62	353,306	13.08
2/19/2026	13.50	13.90	13.50	13.57	385,759	13.04
2/18/2026	13.38	13.44	13.10	13.44	372,767	12.91
2/17/2026	13.20	13.35	12.83	13.31	277,291	12.79
2/13/2026	12.82	13.24	12.82	13.10	336,777	12.59
2/12/2026	13.07	13.13	12.48	12.54	425,395	12.05
2/11/2026	12.65	13.08	12.60	13.03	274,959	12.52
2/10/2026	12.74	12.74	12.47	12.54	170,320	12.05
2/09/2026	12.39	12.74	12.28	12.62	423,559	12.12
2/06/2026	12.01	12.38	12.01	12.33	302,084	11.85
2/05/2026	11.98	12.10	11.66	11.95	355,965	11.48
2/04/2026	11.88	12.06	11.78	12.00	226,389	11.53
2/03/2026	11.67	11.82	11.46	11.76	155,606	11.30
2/02/2026	11.52	11.85	11.39	11.62	251,519	11.16
1/30/2026	11.68	11.79	11.50	11.69	191,045	11.23
1/29/2026	11.54	11.79	11.45	11.73	562,125	11.27
1/28/2026	11.60	11.60	11.34	11.40	176,244	10.95
1/27/2026	11.28	11.55	11.28	11.52	342,328	11.07
1/26/2026	11.52	11.57	11.28	11.33	317,836	10.88
1/23/2026	11.57	11.60	11.39	11.43	283,801	10.98
1/22/2026	11.35	11.48	11.20	11.45	350,593	11.00
1/21/2026	11.22	11.51	11.14	11.37	278,076	10.92
1/20/2026	11.05	11.25	11.01	11.06	266,425	10.63
1/16/2026	10.80	11.04	10.80	10.99	285,536	10.56
1/15/2026	10.90	11.10	10.75	11.01	341,231	10.58
1/14/2026	11.02	11.27	10.93	10.94	249,696	10.51
1/13/2026	10.90	11.20	10.88	11.04	342,766	10.61
1/12/2026	10.83	10.91	10.66	10.80	430,686	10.38
1/09/2026	11.15	11.18	10.46	10.83	654,679	10.40
1/08/2026	10.87	11.16	10.79	11.05	314,940	10.62
1/07/2026	11.05	11.11	10.79	10.83	311,703	10.40
1/06/2026	11.25	11.27	11.01	11.01	274,714	10.58
1/05/2026	11.44	11.44	10.89	11.19	447,664	10.75
1/02/2026	11.10	11.38	11.07	11.25	204,641	10.81
12/31/2025	11.25	11.26	11.01	11.04	452,096	10.61
12/30/2025	11.01	11.40	11.01	11.28	687,620	10.84
12/29/2025	11.14	11.17	10.96	11.03	571,495	10.60
12/26/2025	11.32	11.37	11.03	11.15	246,246	10.71
12/24/2025	11.07	11.25	11.00	11.20	210,440	10.76
12/23/2025	11.09	11.32	10.97	11.10	337,884	10.66
12/22/2025	11.19	11.61	11.03	11.12	721,851	10.68
12/19/2025	11.50	11.75	11.00	11.14	888,943	10.70
12/18/2025	11.75	11.75	11.38	11.50	308,122	11.05
12/17/2025	11.42	11.78	11.30	11.64	325,609	11.18
12/16/2025	11.54	11.70	11.24	11.39	458,866	10.94
12/15/2025	11.83	11.83	11.51	11.71	494,049	11.25
12/12/2025	11.99	12.02	11.64	11.77	249,889	11.31
12/11/2025	12.09	12.22	11.88	11.92	176,479	11.45
12/10/2025	12.22	12.22	11.91	12.09	344,312	11.62
12/09/2025	12.25	12.36	12.06	12.22	206,838	11.74
12/08/2025	12.48	12.71	12.30	12.30	158,944	11.82
12/05/2025	12.35	12.68	12.27	12.49	287,310	12.00
12/04/2025	12.39	12.55	12.31	12.42	242,923	11.93
12/03/2025	12.16	12.45	12.09	12.31	521,649	11.83
12/02/2025	12.00	12.20	11.71	12.08	440,968	11.61