Mesa Royalty Trust Common Stock (MTR)

Historical Prices For Mesa Royalty Trust Common Stock (MTR)

Date Range:

2025-09-22 - 2025-12-22

Date	Open	High	Low	Close	Volume	Adjusted Close
12/19/2025	4.36	4.54	4.32	4.40	27,173	4.40
12/18/2025	4.28	4.45	4.23	4.35	121,059	4.35
12/17/2025	4.67	4.95	4.63	4.90	28,721	4.90
12/16/2025	4.64	4.70	4.60	4.63	2,775	4.63
12/15/2025	4.70	4.70	4.61	4.70	1,048	4.70
12/12/2025	4.72	4.74	4.72	4.73	2,105	4.73
12/11/2025	4.70	4.80	4.70	4.76	1,426	4.76
12/10/2025	4.68	4.68	4.68	4.68	525	4.68
12/09/2025	4.79	4.79	4.65	4.65	695	4.65
12/08/2025	4.60	4.83	4.60	4.73	2,033	4.73
12/05/2025	4.60	4.60	4.60	4.60	1,192	4.60
12/04/2025	4.69	4.69	4.65	4.65	1,488	4.65
12/03/2025	4.69	4.71	4.58	4.68	2,812	4.68
12/02/2025	4.72	4.86	4.61	4.67	2,074	4.67
12/01/2025	4.84	4.84	4.74	4.83	3,182	4.83
11/28/2025	4.83	4.83	4.75	4.76	668	4.76
11/26/2025	4.65	4.75	4.55	4.75	1,759	4.72
11/25/2025	4.65	4.80	4.64	4.76	4,580	4.73
11/24/2025	4.50	4.60	4.50	4.59	4,851	4.56
11/21/2025	4.65	4.65	4.50	4.58	7,042	4.55
11/20/2025	4.70	4.70	4.50	4.56	5,907	4.53
11/19/2025	4.65	4.70	4.58	4.58	3,128	4.55
11/18/2025	4.50	4.61	4.50	4.61	2,433	4.58
11/17/2025	4.62	4.71	4.50	4.53	2,450	4.50
11/14/2025	4.70	4.71	4.53	4.53	4,317	4.50
11/13/2025	4.50	4.60	4.50	4.60	1,887	4.57
11/12/2025	4.50	4.69	4.50	4.69	3,094	4.66
11/11/2025	4.36	4.68	4.36	4.68	4,755	4.65
11/10/2025	4.33	4.46	4.33	4.41	4,442	4.38
11/07/2025	4.39	4.50	4.39	4.45	4,331	4.42
11/06/2025	4.50	4.79	4.29	4.37	6,477	4.34
11/05/2025	4.45	4.53	4.42	4.49	2,791	4.46
11/04/2025	4.65	4.75	4.45	4.45	11,477	4.42
11/03/2025	4.83	4.85	4.65	4.70	8,430	4.67
10/31/2025	4.69	4.90	4.66	4.77	15,242	4.74
10/30/2025	4.63	4.69	4.61	4.66	13,820	4.61
10/29/2025	4.70	4.77	4.68	4.68	10,072	4.63
10/28/2025	4.79	4.80	4.70	4.75	3,356	4.70
10/27/2025	4.81	4.90	4.75	4.81	9,064	4.76
10/24/2025	4.94	5.34	4.72	4.91	191,645	4.86
10/23/2025	5.00	5.00	4.80	4.92	5,139	4.88
10/22/2025	4.93	4.94	4.80	4.80	8,664	4.75
10/21/2025	4.95	4.95	4.94	4.95	1,889	4.90
10/20/2025	4.98	4.98	4.95	4.95	753	4.90
10/17/2025	5.01	5.01	5.01	5.01	1,017	4.96
10/16/2025	5.02	5.08	5.02	5.08	1,347	5.02
10/15/2025	5.01	5.11	5.01	5.11	1,906	5.06
10/14/2025	5.01	5.08	4.95	5.01	2,311	4.96
10/13/2025	5.00	5.01	5.00	5.00	3,861	4.95
10/10/2025	5.08	5.08	5.08	5.08	1,030	5.03
10/09/2025	5.17	5.17	5.10	5.10	1,335	5.05
10/08/2025	5.34	5.34	5.28	5.29	8,216	5.23
10/07/2025	5.05	5.19	5.00	5.10	1,039	5.05
10/06/2025	5.22	5.22	5.10	5.10	957	5.04
10/03/2025	5.24	5.34	5.24	5.30	4,589	5.25
10/02/2025	5.12	5.30	5.12	5.20	1,382	5.15
10/01/2025	5.35	5.35	5.16	5.29	5,855	5.24
9/30/2025	5.19	5.34	5.19	5.34	738	5.29
9/29/2025	5.36	5.37	5.33	5.36	1,245	5.30
9/26/2025	5.60	5.60	5.35	5.39	772	5.33
9/24/2025	5.70	0.00	5.70	5.45	594	5.39
9/23/2025	5.25	5.70	5.25	5.70	695	5.64