NYSE · MTR · stock
Mesa Royalty Trust/Tx (MTR) stock price history
Every NYSE trading session of Mesa Royalty Trust/Tx from Oct 15, 1979 to Sep 28, 2026: 11,834 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MTR adjusted close, 1979 to 2026
- $25.91
- All time high, 2023
- $5.74
- 52 week high, $2.17 low
- 11,834
- Daily sessions since 1979
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1979 to 2026 series and minute bars.
MTR key facts
- Mesa Royalty Trust/Tx (MTR) closed at $2.40 on Sep 28, 2026 on NYSE.
- MTR's all time high close is $25.91, set on May 24, 2023; its all time low close is $0.8097 on Aug 16, 1982.
- MTR's 52 week range is $2.17 to $5.74.
- MTR returned -54.1% over the year to Sep 28, 2026 and -40.9% over five years.
- Over ten years MTR returned -42%, -5.2% a year compounded.
- MTR's deepest drawdown was -91.6% from May 24, 2023 to Sep 1, 2026.
- DataCedar holds 11,834 daily sessions of MTR history from Oct 15, 1979 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MTR price chart, 1979 to 2026
MTR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.1% |
| 3 months | -24.8% |
| 6 months | -52.1% |
| Year to date | -43.8% |
| 1 year | -54.1% |
| 3 years | -82.5% |
| 5 years | -40.9% |
| 10 years | -41.6% |
| Since Oct 15, 1979 | +72.5% |
| Compound annual growth, 47.0 years | +1.2% |
MTR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.91 on May 24, 2023
- All time low close
- $0.8097 on Aug 16, 1982
- 52 week high
- $5.74 on Mar 3, 2026
- 52 week low
- $2.17 on Sep 1, 2026
- Deepest drawdown
- -91.6% from May 24, 2023 to Sep 1, 2026, not yet recovered
- Best single session
- +65.0% on Mar 25, 2020
- Worst single session
- -32.8% on Jun 20, 2025
- Volatility, 1 year annualised
- 44.2%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2022, +311%
- Worst calendar year
- 2015, -69%
MTR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1979 starts on Oct 15, 1979; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.19 | $5.74 | $2.17 | $2.40 | -43.5% | 2.5M | 185 |
| 2025 | $5.38 | $9.96 | $3.95 | $4.25 | -23.6% | 5M | 250 |
| 2024 | $11.93 | $13.30 | $5.24 | $5.56 | -54.1% | 2.9M | 252 |
| 2023 | $18.67 | $25.99 | $10.40 | $12.11 | -35.4% | 5.4M | 250 |
| 2022 | $4.42 | $22.10 | $4.39 | $18.76 | +310.9% | 8.9M | 251 |
| 2021 | $2.80 | $5.43 | $2.76 | $4.57 | +61.7% | 9.7M | 252 |
| 2020 | $4.62 | $5.45 | $2.37 | $2.82 | -38.5% | 3.1M | 253 |
| 2019 | $6.59 | $9.46 | $4.09 | $4.59 | -30.4% | 1.8M | 252 |
| 2018 | $10.17 | $11.13 | $6.46 | $6.59 | -36.2% | 1.4M | 251 |
| 2017 | $5.40 | $10.37 | $4.89 | $10.34 | +88.1% | 2.5M | 251 |
| 2016 | $3.49 | $6.28 | $2.66 | $5.50 | +55.6% | 2.9M | 252 |
| 2015 | $11.24 | $11.61 | $2.65 | $3.53 | -68.6% | 2.2M | 252 |
| 2014 | $8.66 | $15.51 | $8.06 | $11.24 | +36.4% | 3.6M | 252 |
| 2013 | $6.93 | $9.53 | $6.71 | $8.24 | +19.3% | 1.2M | 252 |
| 2012 | $13.51 | $14.85 | $6.71 | $6.91 | -48.9% | 1.6M | 250 |
| 2011 | $15.66 | $16.14 | $12.85 | $13.51 | -13.3% | 1.1M | 252 |
| 2010 | $10.81 | $16.22 | $10.57 | $15.58 | +45.1% | 1.6M | 252 |
| 2009 | $11.32 | $12.75 | $4.09 | $10.74 | -0.9% | 1.5M | 252 |
| 2008 | $16.77 | $21.99 | $9.56 | $10.84 | -35.3% | 1.8M | 253 |
| 2007 | $11.09 | $18.86 | $10.76 | $16.77 | +48.8% | 1.3M | 251 |
| 2006 | $13.83 | $14.09 | $10.28 | $11.27 | -18.8% | 1.7M | 251 |
| 2005 | $12.40 | $14.28 | $10.80 | $13.88 | +12.7% | 1.7M | 252 |
| 2004 | $9.45 | $12.97 | $8.84 | $12.32 | +30.6% | 1.1M | 252 |
| 2003 | $6.41 | $9.62 | $6.41 | $9.43 | +46.2% | 589.7K | 252 |
| 2002 | $6.15 | $6.56 | $5.07 | $6.45 | +4.8% | 269.5K | 252 |
| 2001 | $5.29 | $7.74 | $5.21 | $6.16 | +16.3% | 480K | 248 |
| 2000 | $5.55 | $5.55 | $4.51 | $5.29 | -4.1% | 195.1K | 252 |
| 1999 | $4.86 | $5.59 | $4.71 | $5.52 | +13.7% | 205K | 252 |
| 1998 | $4.56 | $4.99 | $4.46 | $4.86 | +6.2% | 252.1K | 252 |
| 1997 | $4.19 | $4.69 | $4.10 | $4.57 | +8.1% | 219.8K | 253 |
| 1996 | $3.18 | $4.23 | $3.18 | $4.23 | +33.5% | 221.4K | 254 |
| 1995 | $3.32 | $3.40 | $3.05 | $3.17 | -4.4% | 186.5K | 252 |
| 1994 | $2.99 | $3.37 | $2.96 | $3.32 | +10.8% | 211.1K | 252 |
| 1993 | $1.96 | $3.16 | $1.96 | $2.99 | +53.0% | 703.8K | 253 |
| 1992 | $2.07 | $2.23 | $1.72 | $1.96 | -6.7% | 170.4K | 254 |
| 1991 | $2.32 | $2.38 | $2.03 | $2.10 | -9.8% | 143.5K | 253 |
| 1990 | $2.38 | $2.64 | $2.21 | $2.32 | -1.4% | 159.1K | 253 |
| 1989 | $1.90 | $2.53 | $1.86 | $2.36 | +23.5% | 236.5K | 252 |
| 1988 | $1.71 | $1.97 | $1.70 | $1.91 | +12.3% | 818.2K | 253 |
| 1987 | $1.72 | $2.10 | $1.56 | $1.70 | -1.2% | 329.5K | 253 |
| 1986 | $1.43 | $1.74 | $1.29 | $1.72 | +20.7% | 704.5K | 253 |
| 1985 | $1.41 | $1.61 | $1.31 | $1.43 | +0.8% | 465K | 252 |
| 1984 | $1.18 | $1.61 | $1.12 | $1.41 | +19.8% | 6.9M | 253 |
| 1983 | $1.11 | $1.32 | $1.00 | $1.18 | +5.6% | 9.1M | 253 |
| 1982 | $1.16 | $1.24 | $0.7755 | $1.12 | -3.0% | 5.6M | 253 |
| 1981 | $1.74 | $1.84 | $0.8896 | $1.15 | -34.0% | 7.2M | 253 |
| 1980 | $1.71 | $2.05 | $1.27 | $1.74 | +1.7% | 11.2M | 253 |
| 1979 | $1.39 | $1.93 | $1.24 | $1.72 | n/a | 7M | 54 |
MTR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.40 | +6.7% |
| August 2026 | $2.25 | -22.4% |
| July 2026 | $2.90 | -6.5% |
| June 2026 | $3.10 | -18.2% |
| May 2026 | $3.79 | -20.5% |
| April 2026 | $4.77 | -1.0% |
| March 2026 | $4.82 | -5.3% |
| February 2026 | $5.09 | +1.4% |
| January 2026 | $5.02 | +18.1% |
| December 2025 | $4.25 | -8.8% |
| November 2025 | $4.66 | +0.4% |
| October 2025 | $4.64 | -10.5% |
About the MTR data
Daily bars. 11,834 sessions from Oct 15, 1979 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 15, 1979, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MTR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- MTN Vail Resorts INC
- MTNE CH4 Natural Solutions Corp
- MTNE.U CH4 Natural Solutions Corporation Units, each consisting of one Class A ordinary share and one-half of one Warrant
- MTNE.W CH4 Natural Solutions Corporation Warrants, each whole warrant exercisable for one Class A Ordinary Share at an exercise price of $11.50 per share
- MTRN MATERION Corp
- MTUS Metallus Inc.
- MTW Manitowoc Co. INC
- MTX Minerals Technologies INC
Common questions
MTR share price history
