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:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	12.16	12.45	12.09	12.31	521,649	12.31
12/02/2025	12.00	12.20	11.71	12.08	440,968	12.08
12/01/2025	11.78	11.99	11.76	11.86	180,610	11.86
11/28/2025	11.63	11.86	11.61	11.82	84,175	11.82
11/26/2025	11.49	11.74	11.36	11.64	610,497	11.64
11/25/2025	11.50	11.50	11.26	11.29	509,454	11.29
11/24/2025	11.56	11.59	11.38	11.51	439,737	11.51
11/21/2025	11.88	11.95	10.93	11.60	1,008,067	11.60
11/20/2025	12.04	12.26	11.94	12.00	609,979	12.00
11/19/2025	12.06	12.24	11.85	12.18	525,276	11.91
11/18/2025	11.79	12.15	11.77	12.09	425,547	11.82
11/17/2025	12.00	12.18	11.80	11.83	308,326	11.57
11/14/2025	11.80	12.11	11.77	12.04	328,793	11.77
11/13/2025	12.00	12.24	11.88	11.94	408,060	11.68
11/12/2025	11.82	12.06	11.77	11.98	373,938	11.71
11/11/2025	11.49	11.89	11.46	11.78	356,214	11.52
11/10/2025	11.71	11.80	11.44	11.51	641,657	11.25
11/07/2025	11.97	11.99	11.39	11.61	720,866	11.35
11/06/2025	11.97	12.25	11.87	12.08	297,228	11.81
11/05/2025	11.90	12.20	11.85	12.00	362,543	11.73
11/04/2025	12.03	12.17	11.62	11.77	617,547	11.51
11/03/2025	12.02	12.20	11.97	12.18	284,693	11.91
10/31/2025	12.07	12.25	12.00	12.00	242,585	11.73
10/30/2025	12.10	12.21	11.95	12.05	467,415	11.78
10/29/2025	12.26	12.36	12.04	12.14	363,433	11.87
10/28/2025	12.64	12.64	12.24	12.30	361,444	12.03
10/27/2025	12.64	13.01	12.37	12.46	681,253	12.18
10/24/2025	12.20	12.32	12.12	12.18	189,224	11.91
10/23/2025	12.15	12.27	12.10	12.16	254,276	11.89
10/22/2025	12.00	12.15	11.90	12.00	250,546	11.73
10/21/2025	12.00	12.10	11.92	11.99	298,480	11.72
10/20/2025	11.87	12.19	11.85	12.04	289,391	11.77
10/17/2025	12.06	12.22	11.79	11.87	334,192	11.61
10/16/2025	12.37	12.44	11.91	12.07	358,026	11.80
10/15/2025	12.26	12.42	12.20	12.27	236,170	12.00
10/14/2025	12.22	12.44	12.20	12.22	243,198	11.95
10/13/2025	12.44	12.46	12.20	12.35	353,592	12.08
10/10/2025	12.90	12.90	12.22	12.25	490,261	11.98
10/09/2025	13.15	13.33	12.83	12.87	287,470	12.58
10/08/2025	13.16	13.29	12.90	13.21	434,245	12.92
10/07/2025	13.10	13.27	13.09	13.13	155,568	12.84
10/06/2025	13.20	13.35	13.14	13.22	149,184	12.93
10/03/2025	13.04	13.37	13.00	13.15	261,000	12.86
10/02/2025	13.28	13.47	12.98	12.98	353,683	12.69
10/01/2025	13.18	13.46	13.05	13.44	220,708	13.14
9/30/2025	13.21	13.35	13.04	13.18	234,246	12.89
9/29/2025	13.31	13.36	13.10	13.29	156,890	13.00
9/26/2025	13.17	13.47	13.17	13.31	205,487	13.02
9/25/2025	13.27	13.30	13.05	13.13	151,945	12.84
9/24/2025	13.18	13.47	13.09	13.27	260,822	12.98
9/23/2025	13.00	13.35	13.00	13.06	175,779	12.77
9/22/2025	13.09	13.15	12.90	12.97	245,442	12.68
9/19/2025	13.59	13.65	13.07	13.09	369,822	12.80
9/18/2025	13.79	13.79	13.45	13.54	222,004	13.24
9/17/2025	13.65	13.78	13.07	13.67	392,360	13.37
9/16/2025	13.38	13.58	13.35	13.58	154,688	13.28
9/15/2025	13.67	13.69	13.39	13.39	215,321	13.09
9/12/2025	13.62	13.70	13.47	13.60	288,742	13.30
9/11/2025	13.68	13.80	13.61	13.64	114,343	13.34
9/10/2025	13.60	13.77	13.51	13.75	164,858	13.45
9/09/2025	13.80	13.96	13.55	13.57	222,310	13.27
9/08/2025	14.06	14.11	13.77	13.80	254,023	13.49
9/05/2025	14.02	14.14	13.71	14.04	355,586	13.73
9/04/2025	14.17	14.26	14.01	14.10	201,205	13.79