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:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	13.17	13.41	13.17	13.26	236,319	13.26
6/02/2025	13.40	13.61	13.20	13.25	351,723	13.25
5/30/2025	13.47	13.53	13.26	13.32	287,808	13.32
5/29/2025	13.65	13.69	13.42	13.51	110,243	13.51
5/28/2025	13.47	13.65	13.45	13.58	187,274	13.58
5/27/2025	13.60	13.65	13.30	13.50	249,736	13.50
5/23/2025	13.57	13.61	13.35	13.51	203,156	13.51
5/22/2025	13.60	13.79	13.55	13.63	306,162	13.63
5/21/2025	14.59	14.67	14.32	14.52	674,125	13.73
5/20/2025	14.59	14.75	14.35	14.50	632,683	13.71
5/19/2025	14.39	14.40	14.08	14.25	628,437	13.47
5/16/2025	14.13	14.31	13.93	14.20	338,731	13.43
5/15/2025	14.30	14.33	13.95	13.99	290,753	13.23
5/14/2025	14.33	14.45	14.12	14.26	283,585	13.48
5/13/2025	14.26	14.64	14.22	14.33	453,687	13.55
5/12/2025	14.54	14.64	14.15	14.32	398,878	13.54
5/09/2025	14.60	14.60	13.81	13.96	549,626	13.20
5/08/2025	13.33	13.53	13.27	13.46	236,528	12.73
5/07/2025	13.31	13.38	13.19	13.31	104,877	12.59
5/06/2025	13.45	13.54	13.21	13.35	160,470	12.62
5/05/2025	13.68	13.73	13.35	13.36	256,678	12.63
5/02/2025	13.63	13.88	13.52	13.81	176,465	13.06
5/01/2025	13.59	13.59	13.22	13.49	149,717	12.76
4/30/2025	13.35	13.64	13.27	13.43	140,443	12.70
4/29/2025	13.89	13.92	13.30	13.50	152,009	12.77
4/28/2025	14.10	14.17	13.80	13.98	106,054	13.22
4/25/2025	13.99	14.09	13.83	14.04	117,518	13.28
4/24/2025	13.83	13.99	13.71	13.95	76,168	13.19
4/23/2025	13.72	13.99	13.45	13.65	118,961	12.91
4/22/2025	13.21	13.46	13.10	13.46	98,222	12.73
4/21/2025	13.46	13.55	13.02	13.05	157,088	12.34
4/17/2025	13.32	14.00	13.32	13.46	116,282	12.73
4/16/2025	13.37	13.55	13.11	13.17	128,074	12.45
4/15/2025	13.24	13.41	13.08	13.23	102,332	12.51
4/14/2025	13.21	13.39	12.93	13.11	467,715	12.40
4/11/2025	13.09	13.43	12.92	13.14	135,728	12.43
4/10/2025	13.77	13.77	12.91	13.08	188,635	12.37
4/09/2025	13.00	14.03	12.59	13.87	684,661	13.12
4/08/2025	14.02	14.05	13.01	13.30	482,574	12.58
4/07/2025	13.17	13.87	12.40	13.23	497,246	12.51
4/04/2025	15.23	15.26	13.55	13.60	489,191	12.86
4/03/2025	15.23	15.49	15.10	15.25	180,795	14.42
4/02/2025	15.77	15.91	15.59	15.64	213,501	14.79
4/01/2025	15.61	15.80	15.38	15.77	158,356	14.91
3/31/2025	15.40	15.59	15.24	15.55	164,051	14.70
3/28/2025	15.38	15.53	15.23	15.40	98,358	14.56
3/27/2025	15.37	15.49	15.23	15.34	88,622	14.51
3/26/2025	15.29	15.50	15.26	15.27	84,502	14.44
3/25/2025	15.50	15.75	15.25	15.38	161,258	14.54
3/24/2025	15.33	15.64	15.21	15.50	169,983	14.66
3/21/2025	15.00	15.28	14.85	15.20	95,898	14.37
3/20/2025	15.07	15.25	14.84	15.11	279,962	14.29
3/19/2025	15.02	15.29	14.74	15.20	118,989	14.37
3/18/2025	15.05	15.23	14.76	15.00	121,871	14.18
3/17/2025	14.68	15.14	14.62	14.95	235,044	14.14
3/14/2025	14.27	15.05	14.20	14.62	698,386	13.82
3/13/2025	14.73	14.84	14.30	14.30	288,304	13.52
3/12/2025	14.39	14.81	14.17	14.53	467,299	13.74
3/11/2025	14.02	14.17	13.76	14.12	196,449	13.35
3/10/2025	14.06	14.24	13.82	13.87	117,061	13.12
3/07/2025	13.87	14.19	13.80	14.01	229,589	13.25
3/06/2025	13.82	13.94	13.68	13.73	165,752	12.98
3/05/2025	14.06	14.32	13.53	13.85	578,230	13.10
3/04/2025	14.44	14.44	13.70	14.14	484,721	13.37