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:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	12.07	12.25	12.00	12.00	242,519	12.00
10/30/2025	12.10	12.21	11.95	12.05	467,415	12.05
10/29/2025	12.26	12.36	12.04	12.14	363,433	12.14
10/28/2025	12.64	12.64	12.24	12.30	361,444	12.30
10/27/2025	12.64	13.01	12.37	12.46	681,253	12.46
10/24/2025	12.20	12.32	12.12	12.18	189,224	12.18
10/23/2025	12.15	12.27	12.10	12.16	254,276	12.16
10/22/2025	12.00	12.15	11.90	12.00	250,546	12.00
10/21/2025	12.00	12.10	11.92	11.99	298,480	11.99
10/20/2025	11.87	12.19	11.85	12.04	289,391	12.04
10/17/2025	12.06	12.22	11.79	11.87	334,192	11.87
10/16/2025	12.37	12.44	11.91	12.07	358,026	12.07
10/15/2025	12.26	12.42	12.20	12.27	236,170	12.27
10/14/2025	12.22	12.44	12.20	12.22	243,198	12.22
10/13/2025	12.44	12.46	12.20	12.35	353,592	12.35
10/10/2025	12.90	12.90	12.22	12.25	490,261	12.25
10/09/2025	13.15	13.33	12.83	12.87	287,470	12.87
10/08/2025	13.16	13.29	12.90	13.21	434,245	13.21
10/07/2025	13.10	13.27	13.09	13.13	155,568	13.13
10/06/2025	13.20	13.35	13.14	13.22	149,184	13.22
10/03/2025	13.04	13.37	13.00	13.15	261,000	13.15
10/02/2025	13.28	13.47	12.98	12.98	353,683	12.98
10/01/2025	13.18	13.46	13.05	13.44	220,708	13.44
9/30/2025	13.21	13.35	13.04	13.18	234,246	13.18
9/29/2025	13.31	13.36	13.10	13.29	156,890	13.29
9/26/2025	13.17	13.47	13.17	13.31	205,487	13.31
9/25/2025	13.27	13.30	13.05	13.13	151,945	13.13
9/24/2025	13.18	13.47	13.09	13.27	260,822	13.27
9/23/2025	13.00	13.35	13.00	13.06	175,779	13.06
9/22/2025	13.09	13.15	12.90	12.97	245,442	12.97
9/19/2025	13.59	13.65	13.07	13.09	369,822	13.09
9/18/2025	13.79	13.79	13.45	13.54	222,004	13.54
9/17/2025	13.65	13.78	13.07	13.67	392,360	13.67
9/16/2025	13.38	13.58	13.35	13.58	154,688	13.58
9/15/2025	13.67	13.69	13.39	13.39	215,321	13.39
9/12/2025	13.62	13.70	13.47	13.60	288,742	13.60
9/11/2025	13.68	13.80	13.61	13.64	114,343	13.64
9/10/2025	13.60	13.77	13.51	13.75	164,858	13.75
9/09/2025	13.80	13.96	13.55	13.57	222,310	13.57
9/08/2025	14.06	14.11	13.77	13.80	254,023	13.80
9/05/2025	14.02	14.14	13.71	14.04	355,586	14.04
9/04/2025	14.17	14.26	14.01	14.10	201,205	14.10
9/03/2025	14.14	14.15	13.94	14.13	194,319	14.13
9/02/2025	14.19	14.25	14.01	14.19	162,749	14.19
8/29/2025	14.35	14.35	14.05	14.23	285,276	14.23
8/28/2025	14.17	14.32	14.01	14.27	207,014	14.27
8/27/2025	13.95	14.14	13.87	14.11	245,157	14.11
8/26/2025	13.90	13.91	13.75	13.79	106,749	13.79
8/25/2025	13.88	14.02	13.80	13.92	178,555	13.92
8/22/2025	13.50	13.83	13.46	13.77	260,291	13.77
8/21/2025	13.56	13.69	13.49	13.55	249,559	13.55
8/20/2025	13.87	14.05	13.71	13.94	364,116	13.56
8/19/2025	14.30	14.33	13.81	13.83	642,970	13.45
8/18/2025	14.40	14.40	14.20	14.28	218,180	13.89
8/15/2025	14.50	14.55	14.37	14.38	96,527	13.99
8/14/2025	14.50	14.54	14.36	14.50	145,547	14.10
8/13/2025	14.47	14.55	14.31	14.50	253,551	14.10
8/12/2025	14.45	14.50	14.24	14.40	371,820	14.01
8/11/2025	14.60	14.60	14.17	14.39	345,249	14.00
8/08/2025	14.50	14.64	13.86	14.49	656,354	14.10
8/07/2025	14.95	15.15	14.79	14.81	300,906	14.41
8/06/2025	14.99	14.99	14.67	14.75	226,286	14.35
8/05/2025	14.79	14.86	14.61	14.84	223,478	14.44
8/04/2025	14.78	14.97	14.62	14.69	242,297	14.29
8/01/2025	15.00	15.10	14.58	14.69	328,857	14.29