Mach Natural Resources LP (MNR) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -16.8%
- 3M
- -16.0%
- YTD
- -6.5%
- 1Y
- -20.7%
- 3Y
- -16.9%
- 5Y
- -10.5%
Loading 10-year price history...
MNR Historical Performance
MNR Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -10.1%
- 2024 annual price return
- +8.1%
- 2025 annual price return
- -35.3%
- 2026 annual price return
- +21.2%
MNR Stock Price Trajectory (2023–2026)
As of September 25, 2026, Mach Natural Resources LP (MNR) trades at $10.52, representing a -20.7% return over the past year. The stock has delivered a -6.3% total return over five years (-10.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $21.19 on April 30, 2024. From this peak, MNR has corrected -50.4%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers VTLE (-2.4% 1Y), CIVI (-17.8% 1Y), and CHRD (+34.2% 1Y), MNR has underperformed the peer group average. Compare MNR vs VTLE →
MNR Historical Price Data · from 2023
Rows 1–50 of 731| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 10.51 | 10.64 | 10.46 | 10.52 | 798K | +0.38% |
| 2026-09-23 | 10.92 | 10.92 | 10.48 | 10.48 | 1.07M | -3.68% |
| 2026-09-22 | 10.87 | 10.96 | 10.82 | 10.88 | 876K | -0.82% |
| 2026-09-21 | 10.97 | 11.02 | 10.90 | 10.97 | 1.07M | -1.44% |
| 2026-09-18 | 10.95 | 11.13 | 10.91 | 11.13 | 1.11M | +1.46% |
| 2026-09-17 | 10.95 | 11.05 | 10.82 | 10.97 | 1.63M | +0.64% |
| 2026-09-16 | 11.11 | 11.20 | 10.86 | 10.90 | 2.11M | -2.68% |
| 2026-09-15 | 11.26 | 11.42 | 10.77 | 11.20 | 12.97M | -10.33% |
| 2026-09-14 | 12.65 | 12.68 | 12.47 | 12.49 | 314K | -0.64% |
| 2026-09-11 | 12.58 | 12.62 | 12.50 | 12.57 | 307K | 0.00% |
| 2026-09-10 | 12.78 | 12.78 | 12.51 | 12.57 | 396K | -0.79% |
| 2026-09-09 | 12.87 | 12.87 | 12.62 | 12.67 | 391K | -0.31% |
| 2026-09-08 | 12.75 | 12.90 | 12.70 | 12.71 | 394K | +1.11% |
| 2026-09-04 | 12.67 | 12.67 | 12.45 | 12.57 | 280K | -0.08% |
| 2026-09-03 | 12.69 | 12.69 | 12.53 | 12.58 | 219K | -0.94% |
| 2026-09-02 | 12.64 | 12.79 | 12.59 | 12.70 | 288K | +0.71% |
| 2026-09-01 | 12.60 | 12.67 | 12.55 | 12.61 | 475K | +0.88% |
| 2026-08-31 | 12.48 | 12.60 | 12.46 | 12.50 | 460K | -0.08% |
| 2026-08-28 | 12.62 | 12.69 | 12.50 | 12.51 | 236K | -0.32% |
| 2026-08-27 | 12.47 | 12.61 | 12.31 | 12.55 | 328K | +0.88% |
| 2026-08-26 | 12.50 | 12.56 | 12.41 | 12.44 | 366K | -0.64% |
| 2026-08-25 | 12.64 | 12.67 | 12.52 | 12.52 | 285K | -0.95% |
| 2026-08-24 | 12.57 | 12.80 | 12.55 | 12.64 | 390K | -0.55% |
| 2026-08-21 | 12.69 | 12.85 | 12.53 | 12.71 | 329K | +0.79% |
| 2026-08-20 | 12.72 | 12.78 | 12.56 | 12.61 | 223K | -0.16% |
| 2026-08-19 | 12.70 | 12.79 | 12.62 | 12.63 | 441K | +0.24% |
| 2026-08-18 | 12.74 | 12.79 | 12.49 | 12.60 | 546K | -0.71% |
| 2026-08-17 | 12.79 | 12.89 | 12.51 | 12.69 | 386K | -2.46% |
| 2026-08-14 | 13.07 | 13.14 | 12.90 | 13.01 | 460K | +0.23% |
| 2026-08-13 | 13.03 | 13.18 | 12.96 | 12.98 | 520K | -0.61% |
| 2026-08-12 | 13.02 | 13.40 | 13.02 | 13.06 | 449K | -0.68% |
| 2026-08-11 | 13.18 | 13.26 | 13.06 | 13.15 | 196K | -0.23% |
| 2026-08-10 | 13.02 | 13.18 | 12.80 | 13.18 | 365K | +1.70% |
| 2026-08-07 | 12.95 | 13.19 | 12.85 | 12.96 | 523K | -2.70% |
| 2026-08-06 | 13.29 | 13.46 | 13.26 | 13.32 | 209K | +0.76% |
| 2026-08-05 | 13.45 | 13.45 | 13.18 | 13.22 | 219K | -1.05% |
| 2026-08-04 | 13.47 | 13.62 | 13.23 | 13.36 | 248K | -1.18% |
| 2026-08-03 | 13.45 | 13.59 | 13.43 | 13.52 | 144K | -0.88% |
| 2026-07-31 | 13.48 | 13.66 | 13.40 | 13.64 | 143K | +1.19% |
| 2026-07-30 | 13.32 | 13.50 | 13.26 | 13.48 | 120K | +0.82% |
| 2026-07-29 | 13.50 | 13.51 | 13.19 | 13.37 | 165K | +0.75% |
| 2026-07-28 | 13.43 | 13.54 | 13.17 | 13.27 | 176K | -0.60% |
| 2026-07-27 | 13.20 | 13.69 | 13.20 | 13.35 | 482K | -0.30% |
| 2026-07-24 | 13.39 | 13.63 | 13.39 | 13.39 | 100K | -0.67% |
| 2026-07-23 | 13.57 | 13.71 | 13.46 | 13.48 | 229K | -0.22% |
| 2026-07-22 | 13.29 | 13.57 | 13.22 | 13.51 | 429K | +2.82% |
| 2026-07-21 | 13.19 | 13.28 | 13.01 | 13.14 | 324K | +0.38% |
| 2026-07-20 | 13.15 | 13.20 | 13.02 | 13.09 | 184K | -0.46% |
| 2026-07-17 | 13.00 | 13.23 | 12.99 | 13.15 | 186K | +1.70% |
| 2026-07-16 | 13.16 | 13.32 | 12.93 | 12.93 | 277K | -1.22% |
MNR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MNR — Frequently Asked Questions
Quick answers to the most common questions about buying MNR stock.
How has MNR stock performed recently?
MNR declined -20.7% over the past year, below its 5-year annualized CAGR of -10.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MNR's all-time high price?
Mach Natural Resources LP reached $21.19 on 2024-04-30. The 52-week high is $15.02. Current 1-year return of -20.7% places the stock further from historical peaks.
Where can I download MNR historical price data?
This page provides MNR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.