Mach Natural Resources LP (MNR) Historical Stock Prices

Mach Natural Resources LP (MNR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 5, 2026	13.96	13.96	13.51	13.76	12.80	420,100
May 4, 2026	13.70	14.01	13.70	13.88	12.91	432,400
May 1, 2026	13.75	13.85	13.55	13.78	12.82	268,800
Apr 30, 2026	13.58	13.85	13.50	13.80	12.84	1,004,900
Apr 29, 2026	13.59	13.88	13.52	13.79	12.83	477,000
Apr 28, 2026	13.37	13.57	13.36	13.48	12.54	494,700
Apr 27, 2026	13.22	13.37	13.09	13.31	12.38	707,500
Apr 24, 2026	13.19	13.19	12.90	13.04	12.13	425,400
Apr 23, 2026	13.05	13.08	12.93	13.04	12.13	794,200
Apr 22, 2026	12.95	13.07	12.92	12.99	12.08	709,200
Apr 21, 2026	12.83	12.95	12.73	12.90	12.00	881,000
Apr 20, 2026	12.92	12.96	12.73	12.81	11.92	1,022,100
Apr 17, 2026	12.93	13.00	12.42	12.75	11.86	1,694,700
Apr 16, 2026	12.69	13.04	12.52	12.98	12.07	2,167,900
Apr 15, 2026	12.64	12.73	12.47	12.70	11.81	972,000
Apr 14, 2026	12.90	12.90	12.61	12.65	11.77	1,772,300
Apr 13, 2026	12.83	13.00	12.65	12.77	11.88	1,438,600
Apr 10, 2026	12.45	12.71	12.40	12.65	11.77	1,101,100
Apr 9, 2026	12.71	12.75	12.27	12.35	11.49	1,152,700
Apr 8, 2026	12.60	12.70	12.11	12.70	11.81	2,561,800
Apr 7, 2026	12.63	12.80	12.56	12.63	11.75	7,745,400
Apr 6, 2026	14.18	14.25	13.96	14.15	13.16	270,700
Apr 2, 2026	14.12	14.29	13.94	14.06	13.08	173,000
Apr 1, 2026	13.78	13.89	13.47	13.68	12.72	282,400
Mar 31, 2026	14.55	14.66	13.75	14.00	13.02	479,000

Historical stock data.