Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Mesa Royalty Trust Common Stock (NY:MTR)

4.790 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	4.810	4.860	4.790	4.790	2,942	+0.08(+1.70%)
Feb 06, 2026	4.600	4.740	4.500	4.710	20,089	+0.11(+2.39%)
Feb 05, 2026	4.670	4.830	4.600	4.600	3,409	-0.18(-3.77%)
Feb 04, 2026	4.740	4.950	4.600	4.780	84,892	-0.02(-0.42%)
Feb 03, 2026	4.880	4.880	4.710	4.800	10,386	-0.04(-0.93%)
Feb 02, 2026	5.100	5.100	4.810	4.845	5,826	-0.25(-5.00%)
Jan 30, 2026	5.190	5.211	5.060	5.100	15,074	-0.09(-1.70%)
Jan 29, 2026	5.128	5.248	5.048	5.188	5,423	+0.17(+3.39%)
Jan 28, 2026	4.858	5.026	4.858	5.018	9,868	+0.05(+1.01%)
Jan 27, 2026	4.988	4.988	4.858	4.968	4,527	-0.02(-0.40%)
Jan 26, 2026	4.688	5.018	4.667	4.988	27,802	+0.32(+6.85%)
Jan 23, 2026	4.178	4.698	4.171	4.668	53,672	+0.50(+11.99%)
Jan 22, 2026	4.148	4.298	4.148	4.168	14,273	-0.08(-1.88%)
Jan 21, 2026	4.364	4.364	4.198	4.248	9,048	-0.10(-2.30%)
Jan 20, 2026	4.338	4.421	4.298	4.348	5,106	+0.01(+0.23%)
Jan 16, 2026	4.298	4.512	4.293	4.338	12,174	+0.08(+1.88%)
Jan 15, 2026	4.578	4.578	4.198	4.258	21,719	-0.32(-6.99%)
Jan 14, 2026	4.468	4.865	4.203	4.578	70,173	+0.15(+3.39%)
Jan 13, 2026	4.138	4.470	4.137	4.428	55,679	+0.27(+6.49%)
Jan 12, 2026	4.228	4.228	4.098	4.158	3,734	-0.08(-1.93%)
Jan 09, 2026	4.249	4.298	4.178	4.240	10,148	-0.06(-1.35%)
Jan 08, 2026	4.298	4.298	4.198	4.298	10,387	-0.01(-0.12%)
Jan 07, 2026	4.208	4.303	4.208	4.303	2,496	-0.01(-0.35%)
Jan 06, 2026	4.324	4.338	4.216	4.318	4,411	+0.03(+0.70%)
Jan 05, 2026	4.288	4.338	4.198	4.288	13,046	+0.05(+1.18%)
Jan 02, 2026	4.258	4.323	4.178	4.238	7,243	-0.08(-1.85%)
Dec 31, 2025	4.408	4.408	4.238	4.318	1,775	-0.02(-0.47%)
Dec 30, 2025	4.270	4.349	4.180	4.339	10,702	+0.11(+2.57%)
Dec 29, 2025	4.220	4.335	4.140	4.230	5,263	+0.00(+0.00%)
Dec 26, 2025	4.130	4.379	4.081	4.230	2,983	-0.03(-0.70%)
Dec 24, 2025	4.011	4.260	4.011	4.260	3,906	+0.14(+3.38%)
Dec 23, 2025	4.041	4.205	4.041	4.120	9,497	-0.01(-0.24%)
Dec 22, 2025	4.041	4.379	4.021	4.130	29,911	-0.25(-5.68%)
Dec 19, 2025	4.339	4.518	4.300	4.379	27,302	+0.05(+1.15%)
Dec 18, 2025	4.260	4.429	4.210	4.329	121,635	-0.55(-11.22%)
Dec 17, 2025	4.646	4.927	4.608	4.877	28,857	+0.27(+5.86%)
Dec 16, 2025	4.619	4.678	4.578	4.607	2,788	-0.07(-1.41%)
Dec 15, 2025	4.673	4.673	4.588	4.673	1,052	-0.03(-0.74%)
Dec 12, 2025	4.698	4.718	4.696	4.708	2,115	-0.03(-0.73%)
Dec 11, 2025	4.678	4.777	4.678	4.742	1,432	+0.09(+1.87%)
Dec 10, 2025	4.655	4.655	4.655	4.655	527	+0.03(+0.59%)
Dec 09, 2025	4.767	4.767	4.628	4.628	698	-0.08(-1.69%)
Dec 08, 2025	4.578	4.802	4.578	4.708	2,042	+0.13(+2.83%)
Dec 05, 2025	4.578	4.578	4.578	4.578	1,197	-0.05(-1.08%)
Dec 04, 2025	4.668	4.668	4.628	4.628	1,495	-0.03(-0.64%)
Dec 03, 2025	4.672	4.683	4.558	4.658	2,825	+0.01(+0.32%)
Dec 02, 2025	4.698	4.837	4.588	4.643	2,083	-0.16(-3.42%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Mesa Royalty Trust Common Stock (NY:MTR)

Historical Prices