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

Last Price12.50

Change-0.01 (-0.08%)

NYSE· Last Trade: Aug 31st, 10:56 PM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	12.40	12.61	12.40	12.50	459,657	12.50
8/28/2026	12.62	12.71	12.50	12.51	236,028	12.51
8/27/2026	12.50	12.61	12.30	12.55	327,769	12.55
8/26/2026	12.50	12.56	12.41	12.44	366,463	12.44
8/25/2026	12.64	12.69	12.52	12.52	285,070	12.52
8/24/2026	12.57	12.80	12.55	12.64	389,517	12.64
8/21/2026	12.69	12.85	12.53	12.71	328,876	12.71
8/20/2026	12.72	12.78	12.56	12.61	222,655	12.61
8/19/2026	12.70	12.79	12.62	12.63	441,026	12.63
8/18/2026	12.74	12.79	12.49	12.60	546,150	12.60
8/17/2026	12.79	12.89	12.51	12.69	386,377	12.69
8/14/2026	13.07	13.14	12.90	13.01	459,802	12.65
8/13/2026	13.03	13.18	12.96	12.98	520,153	12.62
8/12/2026	13.02	13.40	13.02	13.06	448,881	12.70
8/11/2026	13.18	13.26	13.06	13.15	196,464	12.79
8/10/2026	13.02	13.18	12.80	13.18	364,637	12.82
8/07/2026	12.95	13.19	12.85	12.96	522,692	12.60
8/06/2026	13.29	13.46	13.26	13.32	208,916	12.95
8/05/2026	13.45	13.45	13.18	13.22	218,912	12.85
8/04/2026	13.47	13.62	13.22	13.36	247,786	12.99
8/03/2026	13.45	13.59	13.43	13.52	143,521	13.15
7/31/2026	13.48	13.65	13.40	13.64	142,548	13.26
7/30/2026	13.32	13.50	13.26	13.48	120,361	13.11
7/29/2026	13.50	13.51	13.19	13.37	164,753	13.00
7/28/2026	13.43	13.54	13.17	13.27	176,434	12.90
7/27/2026	13.20	13.69	13.20	13.35	481,870	12.98
7/24/2026	13.39	13.63	13.39	13.39	100,446	13.02
7/23/2026	13.57	13.71	13.46	13.48	229,098	13.11
7/22/2026	13.29	13.57	13.22	13.51	429,370	13.14
7/21/2026	13.19	13.28	13.01	13.14	323,803	12.78
7/20/2026	13.15	13.20	13.02	13.09	183,822	12.73
7/17/2026	13.00	13.23	12.98	13.15	186,068	12.79
7/16/2026	13.16	13.32	12.93	12.93	276,864	12.57
7/15/2026	13.10	13.25	13.00	13.09	315,377	12.73
7/14/2026	13.10	13.16	12.97	13.11	347,327	12.75
7/13/2026	12.82	13.07	12.82	12.99	349,933	12.63
7/10/2026	12.85	12.94	12.74	12.80	82,782	12.45
7/09/2026	12.82	12.92	12.73	12.90	160,901	12.54
7/08/2026	12.83	12.96	12.62	12.91	295,530	12.55
7/07/2026	12.56	12.85	12.56	12.79	299,681	12.44
7/06/2026	12.53	12.69	12.52	12.56	156,466	12.21
7/02/2026	12.66	12.85	12.52	12.60	352,780	12.25
7/01/2026	12.50	12.73	12.50	12.72	238,620	12.37
6/30/2026	12.56	12.74	12.51	12.64	148,709	12.29
6/29/2026	12.75	12.88	12.52	12.54	237,177	12.19
6/26/2026	12.51	12.80	12.50	12.73	276,802	12.38
6/25/2026	12.52	12.65	12.36	12.63	190,846	12.28
6/24/2026	12.45	12.60	12.25	12.52	441,068	12.17
6/23/2026	12.45	12.60	12.36	12.58	199,177	12.23
6/22/2026	12.42	12.63	12.33	12.55	400,023	12.20
6/18/2026	12.30	12.50	12.16	12.45	675,428	12.11
6/17/2026	12.57	12.70	12.42	12.47	419,692	12.12
6/16/2026	12.63	12.75	12.29	12.63	861,189	12.28
6/15/2026	13.04	13.18	12.71	12.72	1,000,629	12.37
6/12/2026	13.15	13.55	13.15	13.26	406,203	12.89
6/11/2026	13.43	13.50	13.08	13.10	243,715	12.74
6/10/2026	13.35	13.48	13.27	13.43	248,404	13.06
6/09/2026	13.72	13.83	13.27	13.36	231,785	12.99
6/08/2026	13.57	13.78	13.50	13.67	293,269	13.29
6/05/2026	13.68	13.71	13.40	13.45	227,775	13.08
6/04/2026	13.41	13.85	13.30	13.75	926,408	13.37
6/03/2026	13.39	13.59	13.31	13.43	365,159	13.06
6/02/2026	13.28	13.49	13.20	13.39	263,980	13.02
6/01/2026	13.28	13.67	13.28	13.36	390,926	12.99