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

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

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	15.61	15.80	15.38	15.77	158,356	15.77
3/31/2025	15.40	15.59	15.24	15.55	164,051	15.55
3/28/2025	15.38	15.53	15.23	15.40	98,358	15.40
3/27/2025	15.37	15.49	15.23	15.34	88,622	15.34
3/26/2025	15.29	15.50	15.26	15.27	84,502	15.27
3/25/2025	15.50	15.75	15.25	15.38	161,258	15.38
3/24/2025	15.33	15.64	15.21	15.50	169,983	15.50
3/21/2025	15.00	15.28	14.85	15.20	95,898	15.20
3/20/2025	15.07	15.25	14.84	15.11	279,962	15.11
3/19/2025	15.02	15.29	14.74	15.20	118,989	15.20
3/18/2025	15.05	15.23	14.76	15.00	121,871	15.00
3/17/2025	14.68	15.14	14.62	14.95	235,044	14.95
3/14/2025	14.27	15.05	14.20	14.62	698,386	14.62
3/13/2025	14.73	14.84	14.30	14.30	288,304	14.30
3/12/2025	14.39	14.81	14.17	14.53	467,299	14.53
3/11/2025	14.02	14.17	13.76	14.12	196,449	14.12
3/10/2025	14.06	14.24	13.82	13.87	117,061	13.87
3/07/2025	13.87	14.19	13.80	14.01	229,589	14.01
3/06/2025	13.82	13.94	13.68	13.73	165,752	13.73
3/05/2025	14.06	14.32	13.53	13.85	578,128	13.85
3/04/2025	14.44	14.44	13.70	14.14	484,721	14.14
3/03/2025	14.94	15.20	14.38	14.47	272,401	14.47
2/28/2025	14.70	14.88	14.52	14.85	284,042	14.85
2/27/2025	15.19	15.25	14.76	14.83	635,774	14.83
2/26/2025	15.84	15.99	15.62	15.76	478,255	15.26
2/25/2025	16.09	16.09	15.62	15.75	521,606	15.25
2/24/2025	16.18	16.20	15.90	15.99	648,494	15.48
2/21/2025	16.34	16.34	16.01	16.02	403,715	15.51
2/20/2025	16.65	16.65	16.10	16.33	432,717	15.81
2/19/2025	16.57	16.57	16.31	16.39	400,741	15.87
2/18/2025	16.25	16.53	16.12	16.40	808,869	15.88
2/14/2025	16.16	16.39	16.07	16.12	637,937	15.61
2/13/2025	16.06	16.31	15.81	16.12	314,684	15.61
2/12/2025	16.32	16.42	15.81	15.91	550,591	15.41
2/11/2025	16.35	16.49	16.09	16.25	580,935	15.73
2/10/2025	16.35	16.45	16.10	16.20	480,950	15.69
2/07/2025	15.92	16.18	15.77	16.04	679,410	15.53
2/06/2025	15.79	15.82	15.56	15.82	1,614,753	15.32
2/05/2025	17.51	17.60	17.10	17.18	158,323	16.63
2/04/2025	17.65	17.98	17.27	17.45	246,322	16.90
2/03/2025	17.85	18.10	17.53	17.55	198,441	16.99
1/31/2025	17.89	17.89	17.53	17.80	84,152	17.24
1/30/2025	17.56	17.82	17.30	17.81	120,087	17.25
1/29/2025	18.07	18.27	17.40	17.43	147,121	16.88
1/28/2025	18.17	18.27	17.80	17.95	200,352	17.38
1/27/2025	18.46	18.46	17.90	18.08	226,573	17.51
1/24/2025	18.35	19.00	18.16	18.17	419,831	17.59
1/23/2025	18.38	18.43	18.02	18.30	197,172	17.72
1/22/2025	17.80	18.28	17.75	18.02	228,876	17.45
1/21/2025	17.76	17.98	17.60	17.78	244,582	17.22
1/17/2025	17.53	17.90	17.53	17.65	139,137	17.09
1/16/2025	17.66	17.98	17.42	17.61	204,222	17.05
1/15/2025	17.65	17.70	17.34	17.60	151,136	17.04
1/14/2025	17.35	17.58	17.13	17.54	158,550	16.98
1/13/2025	17.17	17.44	16.94	17.24	143,421	16.69
1/10/2025	17.15	17.35	16.92	17.04	186,295	16.50
1/08/2025	17.30	17.30	16.86	17.12	150,567	16.58
1/07/2025	17.24	17.68	16.97	17.21	173,479	16.66
1/06/2025	17.17	17.69	16.97	17.10	126,017	16.56
1/03/2025	17.15	17.44	17.03	17.15	186,870	16.61