Singapore markets open in 3 hours 7 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,327.26 -188.96 (-0.28%) CMC Crypto 200
1,426.91 +12.15 (+0.86%)
Mesa Royalty Trust (MTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 10.35 | 10.58 | 10.05 | 10.08 | 10.08 | 22,097 |
| 22 Apr 2024 | 11.10 | 11.35 | 10.36 | 10.36 | 10.36 | 14,700 |
| 19 Apr 2024 | 11.05 | 11.62 | 11.00 | 11.19 | 11.19 | 11,900 |
| 18 Apr 2024 | 11.70 | 11.70 | 11.06 | 11.28 | 11.28 | 17,500 |
| 17 Apr 2024 | 11.56 | 11.80 | 11.45 | 11.63 | 11.63 | 3,400 |
| 16 Apr 2024 | 11.61 | 11.65 | 11.47 | 11.57 | 11.57 | 6,500 |
| 15 Apr 2024 | 11.99 | 11.99 | 11.40 | 11.43 | 11.43 | 13,600 |
| 12 Apr 2024 | 11.18 | 11.74 | 11.09 | 11.36 | 11.36 | 26,900 |
| 11 Apr 2024 | 11.08 | 11.24 | 11.00 | 11.00 | 11.00 | 5,900 |
| 10 Apr 2024 | 11.10 | 11.47 | 10.84 | 10.84 | 10.84 | 11,600 |
| 09 Apr 2024 | 11.37 | 11.37 | 11.12 | 11.13 | 11.13 | 12,700 |
| 08 Apr 2024 | 11.45 | 11.53 | 11.17 | 11.45 | 11.45 | 8,300 |
| 05 Apr 2024 | 11.50 | 11.95 | 11.06 | 11.41 | 11.41 | 9,500 |
| 04 Apr 2024 | 10.82 | 11.61 | 10.82 | 11.31 | 11.31 | 10,900 |
| 03 Apr 2024 | 10.99 | 11.10 | 10.82 | 10.95 | 10.95 | 4,200 |
| 02 Apr 2024 | 10.65 | 10.97 | 10.65 | 10.85 | 10.85 | 6,900 |
| 01 Apr 2024 | 10.55 | 11.20 | 10.55 | 11.00 | 11.00 | 18,000 |
| 28 Mar 2024 | 10.55 | 10.63 | 10.42 | 10.62 | 10.62 | 4,000 |
| 27 Mar 2024 | 10.40 | 10.50 | 10.01 | 10.40 | 10.40 | 4,700 |
| 27 Mar 2024 | 0.028 Dividend | |||||
| 26 Mar 2024 | 10.50 | 10.59 | 10.38 | 10.45 | 10.42 | 5,200 |
| 25 Mar 2024 | 10.48 | 10.65 | 10.04 | 10.42 | 10.39 | 15,600 |
| 22 Mar 2024 | 10.06 | 10.30 | 9.88 | 10.25 | 10.22 | 11,100 |
| 21 Mar 2024 | 9.61 | 10.13 | 9.61 | 9.88 | 9.85 | 11,100 |
| 20 Mar 2024 | 9.93 | 9.95 | 9.62 | 9.62 | 9.59 | 6,900 |
| 19 Mar 2024 | 10.20 | 10.41 | 10.00 | 10.15 | 10.12 | 5,200 |
| 18 Mar 2024 | 10.14 | 10.14 | 9.64 | 9.98 | 9.95 | 5,000 |
| 15 Mar 2024 | 9.93 | 10.50 | 9.66 | 10.22 | 10.19 | 3,900 |
| 14 Mar 2024 | 10.06 | 10.10 | 10.06 | 10.10 | 10.07 | 700 |
| 13 Mar 2024 | 10.06 | 10.28 | 9.69 | 10.00 | 9.97 | 5,500 |
| 12 Mar 2024 | 10.79 | 10.79 | 9.51 | 9.97 | 9.94 | 10,300 |
| 11 Mar 2024 | 10.14 | 10.74 | 10.01 | 10.06 | 10.03 | 7,900 |
| 08 Mar 2024 | 10.20 | 10.32 | 10.01 | 10.02 | 9.99 | 3,200 |
| 07 Mar 2024 | 10.30 | 10.30 | 10.15 | 10.15 | 10.12 | 2,600 |
| 06 Mar 2024 | 10.00 | 10.22 | 10.00 | 10.15 | 10.12 | 5,200 |
| 05 Mar 2024 | 10.50 | 10.64 | 10.06 | 10.11 | 10.08 | 8,000 |
| 04 Mar 2024 | 10.80 | 10.94 | 10.51 | 10.51 | 10.48 | 17,100 |
| 01 Mar 2024 | 10.89 | 10.92 | 10.50 | 10.80 | 10.77 | 8,000 |
| 29 Feb 2024 | 10.30 | 10.95 | 9.90 | 10.60 | 10.57 | 32,800 |
| 28 Feb 2024 | 9.40 | 9.90 | 9.40 | 9.58 | 9.55 | 20,400 |
| 28 Feb 2024 | 0.009 Dividend | |||||
| 27 Feb 2024 | 9.03 | 9.40 | 8.99 | 9.35 | 9.32 | 24,700 |
| 26 Feb 2024 | 9.04 | 9.04 | 8.89 | 8.91 | 8.88 | 12,200 |
| 23 Feb 2024 | 9.01 | 9.08 | 8.85 | 9.02 | 8.99 | 16,800 |
| 22 Feb 2024 | 9.14 | 9.20 | 9.02 | 9.08 | 9.05 | 8,200 |
| 21 Feb 2024 | 9.37 | 9.38 | 9.08 | 9.30 | 9.27 | 8,300 |
| 20 Feb 2024 | 9.30 | 9.30 | 9.03 | 9.03 | 9.00 | 5,600 |
| 16 Feb 2024 | 9.25 | 9.50 | 9.01 | 9.30 | 9.27 | 4,900 |
| 15 Feb 2024 | 9.44 | 9.45 | 9.15 | 9.30 | 9.27 | 11,300 |
| 14 Feb 2024 | 9.27 | 9.50 | 8.95 | 9.33 | 9.30 | 15,200 |
| 13 Feb 2024 | 10.00 | 10.00 | 9.35 | 9.45 | 9.42 | 11,100 |
| 12 Feb 2024 | 10.10 | 10.15 | 9.30 | 9.51 | 9.48 | 47,900 |
| 09 Feb 2024 | 10.10 | 10.21 | 10.01 | 10.12 | 10.08 | 8,700 |
| 08 Feb 2024 | 10.27 | 10.30 | 10.21 | 10.21 | 10.17 | 1,900 |
| 07 Feb 2024 | 10.31 | 10.37 | 10.14 | 10.27 | 10.23 | 4,100 |
| 06 Feb 2024 | 10.35 | 10.49 | 10.03 | 10.34 | 10.30 | 8,900 |
| 05 Feb 2024 | 10.67 | 10.88 | 10.33 | 10.34 | 10.30 | 16,100 |
| 02 Feb 2024 | 10.80 | 10.96 | 10.61 | 10.91 | 10.87 | 7,600 |
| 01 Feb 2024 | 10.80 | 10.99 | 10.70 | 10.80 | 10.76 | 13,700 |
| 31 Jan 2024 | 10.98 | 11.00 | 10.74 | 10.82 | 10.78 | 15,300 |
| 30 Jan 2024 | 11.19 | 11.19 | 10.90 | 10.93 | 10.89 | 5,600 |
| 30 Jan 2024 | 0.025 Dividend | |||||
| 29 Jan 2024 | 11.00 | 11.20 | 10.94 | 11.10 | 11.03 | 9,000 |
| 26 Jan 2024 | 10.82 | 11.04 | 10.80 | 10.88 | 10.82 | 11,200 |
| 25 Jan 2024 | 10.81 | 11.34 | 10.81 | 10.98 | 10.92 | 8,400 |
| 24 Jan 2024 | 11.48 | 11.60 | 10.80 | 10.97 | 10.91 | 12,100 |
| 23 Jan 2024 | 11.50 | 11.90 | 11.26 | 11.56 | 11.49 | 10,400 |
| 22 Jan 2024 | 11.31 | 11.74 | 11.23 | 11.60 | 11.53 | 5,400 |
| 19 Jan 2024 | 11.08 | 11.70 | 11.08 | 11.46 | 11.39 | 5,600 |
| 18 Jan 2024 | 10.80 | 11.60 | 10.80 | 11.33 | 11.26 | 16,200 |
| 17 Jan 2024 | 11.46 | 11.48 | 10.80 | 10.91 | 10.85 | 18,200 |
| 16 Jan 2024 | 12.00 | 12.02 | 11.47 | 11.48 | 11.41 | 16,700 |
| 12 Jan 2024 | 11.85 | 12.59 | 11.85 | 12.06 | 11.99 | 10,700 |
| 11 Jan 2024 | 11.76 | 12.20 | 11.53 | 11.79 | 11.72 | 29,700 |
| 10 Jan 2024 | 12.28 | 12.63 | 11.75 | 11.75 | 11.68 | 27,000 |
| 09 Jan 2024 | 12.95 | 13.43 | 12.28 | 12.28 | 12.21 | 24,000 |
| 08 Jan 2024 | 13.65 | 13.65 | 12.79 | 12.95 | 12.87 | 30,500 |
| 05 Jan 2024 | 13.84 | 13.98 | 13.12 | 13.37 | 13.29 | 7,400 |
| 04 Jan 2024 | 14.49 | 14.49 | 13.41 | 13.71 | 13.63 | 11,600 |
| 03 Jan 2024 | 14.00 | 14.00 | 13.10 | 13.47 | 13.39 | 19,700 |
| 02 Jan 2024 | 13.00 | 13.98 | 13.00 | 13.31 | 13.23 | 19,800 |
| 29 Dec 2023 | 13.32 | 13.32 | 12.95 | 13.20 | 13.12 | 10,700 |
| 28 Dec 2023 | 13.24 | 13.38 | 12.81 | 13.32 | 13.24 | 17,000 |
| 28 Dec 2023 | 0.031 Dividend | |||||
| 27 Dec 2023 | 12.82 | 13.75 | 12.63 | 13.60 | 13.49 | 20,300 |
| 26 Dec 2023 | 12.25 | 12.88 | 12.25 | 12.58 | 12.48 | 20,300 |
| 22 Dec 2023 | 12.00 | 12.49 | 12.00 | 12.29 | 12.19 | 27,900 |
| 21 Dec 2023 | 12.27 | 12.62 | 12.00 | 12.13 | 12.03 | 19,100 |
| 20 Dec 2023 | 11.56 | 12.90 | 11.56 | 12.03 | 11.93 | 39,300 |
| 19 Dec 2023 | 13.61 | 14.18 | 11.36 | 11.56 | 11.47 | 40,900 |
| 18 Dec 2023 | 13.69 | 14.65 | 13.00 | 13.89 | 13.78 | 42,200 |
| 15 Dec 2023 | 13.46 | 13.99 | 13.46 | 13.69 | 13.58 | 9,800 |
| 14 Dec 2023 | 14.10 | 14.10 | 13.30 | 13.60 | 13.49 | 29,300 |
| 13 Dec 2023 | 14.38 | 14.91 | 13.84 | 13.99 | 13.88 | 20,000 |
| 12 Dec 2023 | 16.25 | 16.25 | 14.83 | 15.18 | 15.06 | 15,600 |
| 11 Dec 2023 | 15.70 | 16.00 | 15.50 | 15.55 | 15.42 | 8,400 |
| 08 Dec 2023 | 16.28 | 16.30 | 15.64 | 15.72 | 15.59 | 6,000 |
| 07 Dec 2023 | 16.60 | 16.60 | 15.50 | 16.27 | 16.14 | 14,200 |
| 06 Dec 2023 | 16.29 | 16.79 | 16.21 | 16.60 | 16.46 | 8,700 |
| 05 Dec 2023 | 16.10 | 17.32 | 15.44 | 16.84 | 16.70 | 5,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.