Mach Natural Resources LP (MNR) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
MNR Stock Price Trajectory (2023–2026)
As of March 1, 2026, Mach Natural Resources LP (MNR) trades at $13.02, representing a -12.3% return over the past year. The stock has delivered a -6.6% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $21.19 on April 30, 2024. From this peak, MNR has corrected -38.6%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers CRC (+31.9% 1Y), CRGY (-7.6% 1Y), and TXO (-35.8% 1Y), MNR has underperformed the peer group average. Compare MNR vs CRC →
Historical Price Data
Showing 30 of 588 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 12.83 | 13.08 | 12.65 | 13.02 | 13 | +1.01% |
| 2026-02-26 | 12.81 | 13.03 | 12.68 | 12.89 | 12 | -4.45% |
| 2026-02-25 | 13.43 | 13.53 | 13.22 | 13.49 | 13 | +1.12% |
| 2026-02-24 | 13.50 | 13.63 | 13.23 | 13.34 | 13 | -1.19% |
| 2026-02-23 | 13.76 | 13.83 | 13.35 | 13.50 | 13 | -0.88% |
| 2026-02-20 | 13.52 | 13.74 | 13.39 | 13.62 | 13 | +0.37% |
| 2026-02-19 | 13.50 | 13.90 | 13.50 | 13.57 | 380K | +0.97% |
| 2026-02-18 | 13.42 | 13.44 | 13.10 | 13.44 | 372K | +3.86% |
| 2026-02-17 | 13.20 | 13.20 | 12.94 | 12.94 | 75K | -1.22% |
| 2026-02-13 | 12.82 | 13.24 | 12.82 | 13.10 | 337K | +4.47% |
| 2026-02-12 | 13.07 | 13.13 | 12.48 | 12.54 | 425K | -3.76% |
| 2026-02-11 | 12.65 | 13.08 | 12.60 | 13.03 | 275K | +3.91% |
| 2026-02-10 | 12.74 | 12.74 | 12.47 | 12.54 | 170K | -0.63% |
| 2026-02-09 | 12.39 | 12.74 | 12.28 | 12.62 | 424K | +2.35% |
| 2026-02-06 | 12.01 | 12.38 | 12.01 | 12.33 | 302K | +3.18% |
| 2026-02-05 | 11.98 | 12.10 | 11.66 | 11.95 | 356K | -0.42% |
| 2026-02-04 | 11.88 | 12.06 | 11.78 | 12.00 | 226K | +2.04% |
| 2026-02-03 | 11.67 | 11.82 | 11.46 | 11.76 | 156K | +1.20% |
| 2026-02-02 | 11.52 | 11.85 | 11.39 | 11.62 | 252K | -0.60% |
| 2026-01-30 | 11.68 | 11.79 | 11.50 | 11.69 | 191K | -0.34% |
| 2026-01-29 | 11.54 | 11.79 | 11.45 | 11.73 | 562K | +2.89% |
| 2026-01-28 | 11.60 | 11.60 | 11.34 | 11.40 | 176K | -1.04% |
| 2026-01-27 | 11.28 | 11.55 | 11.28 | 11.52 | 342K | +1.68% |
| 2026-01-26 | 11.52 | 11.56 | 11.28 | 11.33 | 318K | -0.87% |
| 2026-01-24 | 11.57 | 11.60 | 11.39 | 11.43 | 279K | 0.00% |
| 2026-01-23 | 11.57 | 11.60 | 11.39 | 11.43 | 284K | -0.17% |
| 2026-01-22 | 11.35 | 11.48 | 11.20 | 11.45 | 351K | +0.70% |
| 2026-01-21 | 11.22 | 11.51 | 11.14 | 11.37 | 278K | +2.80% |
| 2026-01-20 | 11.05 | 11.25 | 11.01 | 11.06 | 266K | +0.64% |
| 2026-01-16 | 10.80 | 11.04 | 10.80 | 10.99 | 286K | -0.18% |
See MNR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MNR Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare MNR vs CRC
See how MNR stacks up against sector leader California Resources Corporation.
Start ComparisonFrequently Asked Questions
How has MNR stock performed recently?
MNR declined -12.3% over the past year, below its 5-year annualized CAGR of -6.6%. 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 $15.91. Current 1-year return of -12.3% 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.