Mach Natural Resources Stock Price History
NYSE: MNREnergyOil & Gas ProductionUSD
10.73+0.06 (+0.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MNR price history at a glance
The price history for Mach Natural Resources (MNR) on this page begins on October 23, 2023, when the stock closed at $18.80; it most recently closed at $10.73 on October 5, 2026. The highest price in this record is $21.19, reached on April 29, 2024; the latest close is 49.4% below that peak. Over roughly 3 years the share price changed -42.9%, a -17.3% compound annual price return (excluding dividends).
In the last 12 months alone, MNR has lost 12.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $21.19
- Date of high
- Apr 29, 2024
- Low since 2023
- $10.15
- Date of low
- Sep 28, 2026
- 52-week high
- $15.02
- 52-week low
- $10.15
- IPO year
- 2023
- Last close
- $10.73
MNR returns
1 week
+4.28%
1 month
-15.31%
3 months
-16.17%
6 months
-15.18%
Year to date
-2.81%
1 year
-12.41%
MNR price return, excluding dividends.
MNR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.73 | -4.62% |
| 2025 | 11.25 | -34.40% |
| 2024 | 17.15 | +4.00% |
| 2023* | 16.49 | -12.29% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
MNR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.67 | 10.81 | 10.63 | 10.73 | +0.56% | |
| 10.81 | 10.85 | 10.67 | 10.67 | +0.09% | |
| 10.48 | 10.67 | 10.45 | 10.66 | +1.04% | |
| 10.29 | 10.68 | 10.22 | 10.55 | +2.53% | |
| 10.28 | 10.39 | 10.20 | 10.29 | 0.00% | |
| 10.23 | 10.33 | 10.20 | 10.29 | +0.49% | |
| 10.34 | 10.37 | 10.21 | 10.24 | 0.00% | |
| 10.26 | 10.33 | 10.15 | 10.24 | -0.78% | |
| 10.54 | 10.54 | 10.25 | 10.32 | -0.77% | |
| 10.60 | 10.76 | 10.36 | 10.40 | -1.14% | |
| 10.51 | 10.64 | 10.46 | 10.52 | +0.38% | |
| 10.88 | 10.91 | 10.48 | 10.48 | -3.68% | |
| 10.93 | 10.96 | 10.84 | 10.88 | -0.82% | |
| 11.09 | 11.10 | 10.90 | 10.97 | -1.44% | |
| 10.95 | 11.13 | 10.85 | 11.13 | +1.46% | |
| 11.00 | 11.05 | 10.82 | 10.97 | +0.64% | |
| 11.11 | 11.20 | 10.86 | 10.90 | -2.68% | |
| 11.26 | 11.43 | 10.77 | 11.20 | -10.33% | |
| 12.65 | 12.68 | 12.47 | 12.49 | -0.64% | |
| 12.51 | 12.62 | 12.50 | 12.57 | 0.00% | |
| 12.82 | 12.88 | 12.51 | 12.57 | -0.79% | |
| 12.82 | 12.89 | 12.63 | 12.67 | -0.31% | |
| 12.75 | 12.90 | 12.68 | 12.71 | +1.11% | |
| 12.67 | 12.67 | 12.45 | 12.57 | -0.08% | |
| 12.69 | 12.69 | 12.53 | 12.58 | -0.94% | |
| 12.64 | 12.80 | 12.59 | 12.70 | +0.71% | |
| 12.60 | 12.67 | 12.53 | 12.61 | +0.88% | |
| 12.40 | 12.61 | 12.40 | 12.50 | -0.08% | |
| 12.62 | 12.71 | 12.50 | 12.51 | -0.32% | |
| 12.50 | 12.61 | 12.30 | 12.55 | +0.88% | |
| 12.50 | 12.56 | 12.41 | 12.44 | -0.64% | |
| 12.64 | 12.69 | 12.52 | 12.52 | -0.95% | |
| 12.57 | 12.80 | 12.55 | 12.64 | -0.55% | |
| 12.69 | 12.85 | 12.53 | 12.71 | +0.79% | |
| 12.72 | 12.78 | 12.56 | 12.61 | -0.16% | |
| 12.70 | 12.79 | 12.62 | 12.63 | +0.24% | |
| 12.74 | 12.79 | 12.49 | 12.60 | -0.71% | |
| 12.79 | 12.89 | 12.51 | 12.69 | -2.46% | |
| 13.07 | 13.14 | 12.90 | 13.01 | +0.23% | |
| 13.03 | 13.18 | 12.96 | 12.98 | -0.61% | |
| 13.02 | 13.40 | 13.02 | 13.06 | -0.68% | |
| 13.18 | 13.26 | 13.06 | 13.15 | -0.23% | |
| 13.02 | 13.18 | 12.80 | 13.18 | +1.70% | |
| 12.95 | 13.19 | 12.85 | 12.96 | -2.70% | |
| 13.29 | 13.46 | 13.26 | 13.32 | +0.76% | |
| 13.45 | 13.45 | 13.18 | 13.22 | -1.05% | |
| 13.47 | 13.62 | 13.23 | 13.36 | -1.18% | |
| 13.45 | 13.59 | 13.43 | 13.52 | -0.88% | |
| 13.48 | 13.66 | 13.40 | 13.64 | +1.19% | |
| 13.32 | 13.50 | 13.26 | 13.48 | +0.82% | |
| 13.50 | 13.51 | 13.19 | 13.37 | +0.75% | |
| 13.43 | 13.54 | 13.17 | 13.27 | -0.60% | |
| 13.20 | 13.69 | 13.20 | 13.35 | -0.30% | |
| 13.39 | 13.63 | 13.39 | 13.39 | -0.67% | |
| 13.57 | 13.71 | 13.46 | 13.48 | -0.22% | |
| 13.29 | 13.57 | 13.22 | 13.51 | +2.82% | |
| 13.19 | 13.28 | 13.01 | 13.14 | +0.38% | |
| 13.15 | 13.20 | 13.02 | 13.09 | -0.46% | |
| 13.00 | 13.23 | 12.99 | 13.15 | +1.70% | |
| 13.16 | 13.32 | 12.93 | 12.93 | -1.22% | |
| 13.10 | 13.25 | 13.00 | 13.09 | -0.15% | |
| 13.10 | 13.16 | 12.98 | 13.11 | +0.92% | |
| 12.82 | 13.07 | 12.82 | 12.99 | +1.48% | |
| 12.85 | 12.94 | 12.74 | 12.80 | -0.78% | |
| 12.82 | 12.92 | 12.73 | 12.90 | -0.08% | |
| 12.83 | 12.96 | 12.62 | 12.91 | +0.94% | |
| 12.56 | 12.85 | 12.56 | 12.79 | +1.83% | |
| 12.53 | 12.69 | 12.52 | 12.56 | -0.32% | |
| 12.66 | 12.85 | 12.52 | 12.60 | -0.94% | |
| 12.50 | 12.73 | 12.50 | 12.72 | +0.63% | |
| 12.56 | 12.74 | 12.51 | 12.64 | +0.80% | |
| 12.75 | 12.88 | 12.52 | 12.54 | -1.49% | |
| 12.51 | 12.81 | 12.50 | 12.73 | +0.79% | |
| 12.52 | 12.65 | 12.36 | 12.63 | +0.88% | |
| 12.45 | 12.60 | 12.25 | 12.52 | -0.48% | |
| 12.45 | 12.60 | 12.36 | 12.58 | +0.24% | |
| 12.42 | 12.63 | 12.33 | 12.55 | +0.80% | |
| 12.30 | 12.50 | 12.16 | 12.45 | -0.16% | |
| 12.57 | 12.70 | 12.42 | 12.47 | -1.27% | |
| 12.63 | 12.75 | 12.29 | 12.63 | -0.71% | |
| 13.04 | 13.18 | 12.71 | 12.72 | -4.07% | |
| 13.15 | 13.55 | 13.15 | 13.26 | +1.22% | |
| 13.43 | 13.50 | 13.08 | 13.10 | -2.46% | |
| 13.35 | 13.48 | 13.27 | 13.43 | +0.52% | |
| 13.72 | 13.83 | 13.27 | 13.36 | -2.27% | |
| 13.57 | 13.78 | 13.50 | 13.67 | +1.64% | |
| 13.68 | 13.72 | 13.40 | 13.45 | -2.18% | |
| 13.41 | 13.85 | 13.30 | 13.75 | +2.38% | |
| 13.39 | 13.59 | 13.31 | 13.43 | +0.30% | |
| 13.28 | 13.49 | 13.20 | 13.39 | +0.22% | |
| 13.28 | 13.67 | 13.28 | 13.36 | +0.60% | |
| 13.31 | 13.43 | 13.25 | 13.28 | -1.34% | |
| 13.42 | 13.64 | 13.33 | 13.46 | +0.45% | |
| 13.51 | 13.71 | 13.31 | 13.40 | -2.19% | |
| 13.86 | 14.03 | 13.65 | 13.70 | -2.49% | |
| 14.05 | 14.30 | 13.96 | 14.05 | -0.64% | |
| 14.15 | 14.35 | 13.85 | 14.14 | -4.14% | |
| 14.91 | 14.99 | 14.61 | 14.75 | -1.07% | |
| 14.88 | 15.02 | 14.73 | 14.91 | +1.02% | |
| 14.55 | 14.84 | 14.40 | 14.76 | +2.15% | |
| 14.40 | 14.57 | 14.36 | 14.45 | +0.91% | |
| 14.21 | 14.42 | 14.18 | 14.32 | +1.13% | |
| 14.25 | 14.35 | 14.00 | 14.16 | -0.49% | |
| 14.25 | 14.37 | 14.04 | 14.23 | +1.35% | |
| 13.75 | 14.15 | 13.75 | 14.04 | +2.11% | |
| 13.36 | 13.94 | 13.22 | 13.75 | +4.32% | |
| 13.26 | 13.40 | 13.05 | 13.18 | -1.57% | |
| 13.58 | 13.60 | 13.25 | 13.39 | -2.69% | |
| 13.96 | 13.96 | 13.51 | 13.76 | -0.86% | |
| 13.70 | 14.01 | 13.70 | 13.88 | +0.73% | |
| 13.75 | 13.85 | 13.55 | 13.78 | -0.14% | |
| 13.58 | 13.85 | 13.50 | 13.80 | +0.07% | |
| 13.59 | 13.88 | 13.52 | 13.79 | +2.30% | |
| 13.37 | 13.57 | 13.36 | 13.48 | +1.28% | |
| 13.22 | 13.37 | 13.09 | 13.31 | +2.07% | |
| 13.19 | 13.19 | 12.90 | 13.04 | 0.00% | |
| 13.05 | 13.08 | 12.93 | 13.04 | +0.38% | |
| 12.95 | 13.07 | 12.92 | 12.99 | +0.70% | |
| 12.83 | 12.95 | 12.73 | 12.90 | +0.70% | |
| 12.92 | 12.96 | 12.73 | 12.81 | +0.47% | |
| 12.93 | 13.00 | 12.42 | 12.75 | -1.77% | |
| 12.69 | 13.04 | 12.52 | 12.98 | +2.20% | |
| 12.64 | 12.73 | 12.47 | 12.70 | +0.40% | |
| 12.90 | 12.90 | 12.61 | 12.65 | -0.94% | |
| 12.83 | 13.00 | 12.65 | 12.77 | +0.95% | |
| 12.45 | 12.71 | 12.40 | 12.65 | +2.43% | |
| 12.71 | 12.75 | 12.27 | 12.35 | -2.76% | |
| 12.60 | 12.70 | 12.11 | 12.70 | +0.55% | |
| 12.63 | 12.80 | 12.56 | 12.63 | -10.74% | |
| 14.18 | 14.25 | 13.96 | 14.15 | +0.64% | |
| 14.12 | 14.29 | 13.94 | 14.06 | +2.78% | |
| 13.78 | 13.89 | 13.47 | 13.68 | -2.29% | |
| 14.55 | 14.66 | 13.75 | 14.00 | -2.85% | |
| 14.69 | 14.79 | 14.30 | 14.41 | -1.10% | |
| 14.25 | 14.60 | 14.25 | 14.57 | +2.53% | |
| 14.11 | 14.44 | 14.10 | 14.21 | +1.43% | |
| 13.86 | 14.04 | 13.75 | 14.01 | +0.79% | |
| 13.93 | 14.12 | 13.83 | 13.90 | +1.24% | |
| 13.69 | 13.88 | 13.30 | 13.73 | -0.58% | |
| 14.05 | 14.17 | 13.81 | 13.81 | -1.50% | |
| 13.95 | 14.20 | 13.90 | 14.02 | +1.52% | |
| 13.60 | 13.90 | 13.46 | 13.81 | +2.37% | |
| 13.90 | 13.95 | 13.34 | 13.49 | -2.18% | |
| 13.70 | 13.90 | 13.47 | 13.79 | +0.73% | |
| 13.55 | 13.75 | 13.30 | 13.69 | +1.94% | |
| 13.54 | 13.57 | 13.18 | 13.43 | +0.22% | |
| 13.05 | 13.47 | 13.05 | 13.40 | +2.84% | |
| 13.20 | 13.29 | 13.01 | 13.03 | -1.73% | |
| 13.30 | 13.58 | 13.15 | 13.26 | +0.08% | |
| 13.28 | 13.60 | 13.22 | 13.25 | -0.97% | |
| 13.10 | 13.40 | 12.97 | 13.38 | +2.84% | |
| 12.82 | 13.10 | 12.72 | 13.01 | +1.01% | |
| 13.00 | 13.25 | 12.75 | 12.88 | -0.54% | |
| 13.29 | 13.34 | 12.73 | 12.95 | -0.54% | |
| 12.83 | 13.08 | 12.65 | 13.02 | +1.01% | |
| 12.81 | 13.03 | 12.68 | 12.89 | -4.45% | |
| 13.43 | 13.53 | 13.13 | 13.49 | +1.12% | |
| 13.50 | 13.63 | 13.21 | 13.34 | -1.19% | |
| 13.76 | 13.83 | 13.32 | 13.50 | -0.88% | |
| 13.58 | 13.74 | 13.38 | 13.62 | +0.37% | |
| 13.50 | 13.90 | 13.50 | 13.57 | +0.97% | |
| 13.38 | 13.44 | 13.10 | 13.44 | +0.98% | |
| 13.20 | 13.35 | 12.83 | 13.31 | +1.60% | |
| 12.82 | 13.24 | 12.82 | 13.10 | +4.47% | |
| 13.07 | 13.13 | 12.48 | 12.54 | -3.76% | |
| 12.65 | 13.08 | 12.60 | 13.03 | +3.91% | |
| 12.74 | 12.74 | 12.47 | 12.54 | -0.63% | |
| 12.39 | 12.74 | 12.28 | 12.62 | +2.35% | |
| 12.01 | 12.38 | 12.01 | 12.33 | +3.18% | |
| 11.98 | 12.10 | 11.66 | 11.95 | -0.42% | |
| 11.88 | 12.06 | 11.78 | 12.00 | +2.04% | |
| 11.67 | 11.82 | 11.46 | 11.76 | +1.20% | |
| 11.52 | 11.85 | 11.39 | 11.62 | -0.60% | |
| 11.68 | 11.79 | 11.50 | 11.69 | -0.34% | |
| 11.54 | 11.79 | 11.45 | 11.73 | +2.89% | |
| 11.60 | 11.60 | 11.34 | 11.40 | -1.04% | |
| 11.28 | 11.55 | 11.28 | 11.52 | +1.68% | |
| 11.52 | 11.57 | 11.28 | 11.33 | -0.87% | |
| 11.57 | 11.60 | 11.39 | 11.43 | -0.17% | |
| 11.35 | 11.48 | 11.20 | 11.45 | +0.70% | |
| 11.22 | 11.51 | 11.14 | 11.37 | +2.80% | |
| 11.05 | 11.25 | 11.01 | 11.06 | +0.64% | |
| 10.80 | 11.04 | 10.80 | 10.99 | -0.18% | |
| 10.90 | 11.10 | 10.75 | 11.01 | +0.64% | |
| 11.02 | 11.27 | 10.93 | 10.94 | -0.91% | |
| 10.90 | 11.20 | 10.88 | 11.04 | +2.22% | |
| 10.83 | 10.91 | 10.66 | 10.80 | -0.28% | |
| 11.15 | 11.18 | 10.46 | 10.83 | -1.99% | |
| 10.87 | 11.17 | 10.79 | 11.05 | +2.03% | |
| 11.05 | 11.11 | 10.79 | 10.83 | -1.63% | |
| 11.25 | 11.27 | 11.01 | 11.01 | -1.61% | |
| 11.44 | 11.44 | 10.89 | 11.19 | -0.53% | |
| 11.10 | 11.38 | 11.07 | 11.25 | +1.90% | |
| 11.25 | 11.26 | 11.01 | 11.04 | -2.13% | |
| 11.01 | 11.40 | 11.01 | 11.28 | +2.27% | |
| 11.14 | 11.17 | 10.96 | 11.03 | -1.08% | |
| 11.32 | 11.37 | 11.03 | 11.15 | -0.45% | |
| 11.07 | 11.25 | 11.00 | 11.20 | +0.90% | |
| 11.09 | 11.32 | 10.97 | 11.10 | -0.18% | |
| 11.19 | 11.61 | 11.03 | 11.12 | -0.18% | |
| 11.50 | 11.75 | 11.00 | 11.14 | -3.13% | |
| 11.75 | 11.75 | 11.38 | 11.50 | -1.20% | |
| 11.42 | 11.78 | 11.31 | 11.64 | +2.19% | |
| 11.54 | 11.70 | 11.24 | 11.39 | -2.73% | |
| 11.83 | 11.83 | 11.51 | 11.71 | -0.51% | |
| 11.99 | 12.02 | 11.64 | 11.77 | -1.26% | |
| 12.09 | 12.23 | 11.88 | 11.92 | -1.41% | |
| 12.22 | 12.22 | 11.91 | 12.09 | -1.06% | |
| 12.25 | 12.36 | 12.06 | 12.22 | -0.65% | |
| 12.48 | 12.71 | 12.30 | 12.30 | -1.52% | |
| 12.35 | 12.68 | 12.27 | 12.49 | +0.56% | |
| 12.39 | 12.55 | 12.31 | 12.42 | +0.89% | |
| 12.16 | 12.45 | 12.09 | 12.31 | +1.90% | |
| 12.00 | 12.20 | 11.71 | 12.08 | +1.85% | |
| 11.78 | 11.99 | 11.76 | 11.86 | +0.34% | |
| 11.63 | 11.86 | 11.61 | 11.82 | +1.55% | |
| 11.49 | 11.74 | 11.36 | 11.64 | +3.10% | |
| 11.50 | 11.50 | 11.26 | 11.29 | -1.91% | |
| 11.56 | 11.59 | 11.38 | 11.51 | -0.78% | |
| 11.88 | 11.95 | 10.93 | 11.60 | -3.33% | |
| 12.04 | 12.26 | 11.94 | 12.00 | -1.48% | |
| 12.06 | 12.24 | 11.85 | 12.18 | +0.74% | |
| 11.79 | 12.15 | 11.77 | 12.09 | +2.20% | |
| 12.00 | 12.18 | 11.80 | 11.83 | -1.74% | |
| 11.80 | 12.11 | 11.77 | 12.04 | +0.84% | |
| 12.00 | 12.24 | 11.88 | 11.94 | -0.33% | |
| 11.82 | 12.06 | 11.77 | 11.98 | +1.70% | |
| 11.49 | 11.89 | 11.46 | 11.78 | +2.35% | |
| 11.71 | 11.80 | 11.44 | 11.51 | -0.86% | |
| 11.97 | 11.99 | 11.39 | 11.61 | -3.89% | |
| 11.97 | 12.25 | 11.87 | 12.08 | +0.67% | |
| 11.90 | 12.20 | 11.85 | 12.00 | +1.95% | |
| 12.03 | 12.17 | 11.62 | 11.77 | -3.37% | |
| 12.02 | 12.20 | 11.98 | 12.18 | +1.50% | |
| 12.07 | 12.25 | 12.00 | 12.00 | -0.41% | |
| 12.10 | 12.22 | 11.95 | 12.05 | -0.74% | |
| 12.26 | 12.36 | 12.04 | 12.14 | -1.30% | |
| 12.64 | 12.64 | 12.24 | 12.30 | -1.28% | |
| 12.64 | 13.01 | 12.37 | 12.46 | +2.30% | |
| 12.20 | 12.32 | 12.12 | 12.18 | +0.16% | |
| 12.15 | 12.27 | 12.10 | 12.16 | +1.33% | |
| 12.00 | 12.15 | 11.90 | 12.00 | +0.08% | |
| 12.00 | 12.10 | 11.92 | 11.99 | -0.42% | |
| 11.87 | 12.19 | 11.85 | 12.04 | +1.43% | |
| 12.06 | 12.22 | 11.79 | 11.87 | -1.66% | |
| 12.37 | 12.44 | 11.91 | 12.07 | -1.63% | |
| 12.26 | 12.42 | 12.20 | 12.27 | +0.41% | |
| 12.22 | 12.44 | 12.20 | 12.22 | -1.05% | |
| 12.44 | 12.46 | 12.20 | 12.35 | +0.82% | |
| 12.90 | 12.90 | 12.23 | 12.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MNR chart for longer ranges.